Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.16 -0.33 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.736 4.736 4.440 4.495 26,777 -0.07(-1.51%)
Apr 29, 2020 4.440 4.619 4.418 4.564 48,434 +0.10(+2.25%)
Apr 28, 2020 4.688 4.688 4.362 4.464 49,262 +0.05(+1.21%)
Apr 27, 2020 4.280 4.469 4.144 4.410 39,074 +0.29(+6.94%)
Apr 24, 2020 4.144 4.333 3.961 4.124 58,873 -0.09(-2.10%)
Apr 23, 2020 4.022 4.403 3.814 4.212 81,141 +0.31(+8.01%)
Apr 22, 2020 3.615 4.009 3.615 3.900 66,108 +0.20(+5.51%)
Apr 21, 2020 3.479 3.703 3.479 3.696 20,430 +0.12(+3.23%)
Apr 20, 2020 3.750 3.750 3.332 3.581 85,202 -0.20(-5.22%)
Apr 17, 2020 3.220 3.778 3.186 3.778 48,423 +0.45(+13.47%)
Apr 16, 2020 3.567 3.567 3.329 3.329 80,020 -0.22(-6.13%)
Apr 15, 2020 3.513 3.594 3.397 3.547 50,123 -0.11(-2.97%)
Apr 14, 2020 3.812 3.941 3.615 3.655 54,718 -0.22(-5.61%)
Apr 13, 2020 4.036 4.036 3.628 3.873 40,210 -0.18(-4.52%)
Apr 09, 2020 3.682 4.056 3.581 4.056 29,878 +0.37(+9.94%)
Apr 08, 2020 3.465 3.713 3.404 3.689 54,958 +0.19(+5.44%)
Apr 07, 2020 3.601 3.639 3.489 3.499 24,150 -0.09(-2.46%)
Apr 06, 2020 3.397 3.669 3.268 3.587 46,442 +0.21(+6.24%)
Apr 03, 2020 3.370 3.377 3.139 3.377 27,523 +0.03(+0.81%)
Apr 02, 2020 3.730 3.730 3.295 3.350 43,169 -0.17(-4.83%)
Apr 01, 2020 3.771 3.773 3.485 3.519 33,465 -0.34(-8.80%)
Mar 31, 2020 3.397 3.859 3.397 3.859 24,359 +0.40(+11.59%)
Mar 30, 2020 3.384 3.655 3.125 3.458 66,368 -0.05(-1.52%)
Mar 27, 2020 3.472 3.627 3.205 3.512 53,772 -0.21(-5.73%)
Mar 26, 2020 3.799 3.899 3.692 3.725 47,673 +0.03(+0.90%)
Mar 25, 2020 3.505 3.824 3.371 3.692 48,573 +0.17(+4.73%)
Mar 24, 2020 2.911 3.538 2.911 3.525 54,418 +0.62(+21.38%)
Mar 23, 2020 3.271 3.271 2.764 2.904 84,431 -0.57(-16.51%)
Mar 20, 2020 3.271 3.637 3.078 3.478 81,932 +0.19(+5.68%)
Mar 19, 2020 3.031 3.338 2.677 3.291 64,511 +0.39(+13.33%)
Mar 18, 2020 3.458 3.482 2.790 2.904 90,937 -0.72(-19.95%)
Mar 17, 2020 4.006 4.006 3.612 3.628 44,663 -0.14(-3.82%)
Mar 16, 2020 4.066 4.093 3.679 3.772 48,978 -0.43(-10.17%)
Mar 13, 2020 3.719 4.199 3.178 4.199 136,604 +0.69(+19.58%)
Mar 12, 2020 3.652 3.737 3.472 3.512 100,236 -0.41(-10.54%)
Mar 11, 2020 3.705 4.206 3.695 3.926 61,632 +0.22(+5.95%)
Mar 10, 2020 3.792 3.792 3.552 3.705 138,822 +0.16(+4.49%)
Mar 09, 2020 4.006 4.179 3.078 3.546 235,029 -1.07(-23.13%)
Mar 06, 2020 4.820 4.820 4.573 4.613 92,866 -0.23(-4.69%)
Mar 05, 2020 4.834 4.854 4.774 4.840 37,226 +0.01(+0.14%)
Mar 04, 2020 4.820 4.867 4.807 4.834 34,660 +0.03(+0.56%)
Mar 03, 2020 4.827 4.976 4.787 4.807 52,388 -0.10(-2.04%)
Mar 02, 2020 4.954 5.061 4.858 4.907 119,997 -0.03(-0.68%)
Feb 28, 2020 5.207 5.293 4.940 4.940 131,811 -0.45(-8.42%)
Feb 27, 2020 5.474 5.661 5.208 5.394 102,152 -0.05(-0.91%)
Feb 26, 2020 5.497 5.734 5.444 5.444 96,691 +0.06(+1.10%)
Feb 25, 2020 5.773 5.931 5.372 5.384 60,193 -0.47(-8.00%)
Feb 24, 2020 5.978 5.978 5.681 5.852 105,240 -0.14(-2.31%)
Feb 21, 2020 5.931 6.179 5.727 5.991 61,451 +0.09(+1.56%)
Feb 20, 2020 5.556 5.925 5.556 5.899 73,368 +0.28(+5.05%)
Feb 19, 2020 5.437 5.628 5.437 5.615 70,924 +0.18(+3.27%)
Feb 18, 2020 5.384 5.449 5.042 5.437 113,453 +0.03(+0.61%)
Feb 14, 2020 5.424 5.497 5.378 5.404 44,761 -0.01(-0.12%)
Feb 13, 2020 5.352 5.411 5.319 5.411 20,732 +0.10(+1.86%)
Feb 12, 2020 5.332 5.435 5.253 5.312 44,941 +0.10(+1.90%)
Feb 11, 2020 5.220 5.287 5.213 5.213 23,092 -0.01(-0.25%)
Feb 10, 2020 5.292 5.338 5.167 5.226 52,614 -0.05(-1.00%)
Feb 07, 2020 5.384 5.391 5.246 5.279 36,567 -0.08(-1.48%)
Feb 06, 2020 5.503 5.503 5.207 5.358 52,889 -0.07(-1.22%)
Feb 05, 2020 5.193 5.503 5.193 5.424 36,235 +0.16(+3.13%)
Feb 04, 2020 5.193 5.338 5.193 5.259 39,177 +0.11(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.