Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Feb 03, 2020 5.444 5.461 5.147 5.147 68,021 -0.30(-5.45%)
Jan 31, 2020 5.457 5.543 5.398 5.444 45,823 -0.07(-1.20%)
Jan 30, 2020 5.529 5.655 5.286 5.510 110,825 -0.16(-2.86%)
Jan 29, 2020 5.783 5.847 5.633 5.672 84,355 -0.08(-1.36%)
Jan 28, 2020 5.939 5.939 5.730 5.750 44,720 -0.16(-2.65%)
Jan 27, 2020 5.971 6.016 5.906 5.906 97,728 -0.08(-1.30%)
Jan 24, 2020 6.121 6.186 5.984 5.984 74,481 -0.10(-1.71%)
Jan 23, 2020 5.991 6.088 5.991 6.088 23,591 +0.10(+1.63%)
Jan 22, 2020 5.991 6.075 5.906 5.991 31,216 +0.00(+0.00%)
Jan 21, 2020 5.724 5.991 5.613 5.991 69,414 +0.27(+4.66%)
Jan 17, 2020 5.750 5.769 5.665 5.724 33,631 -0.05(-0.79%)
Jan 16, 2020 5.724 5.847 5.724 5.769 27,037 +0.01(+0.23%)
Jan 15, 2020 5.861 5.890 5.639 5.756 66,183 -0.08(-1.45%)
Jan 14, 2020 5.952 5.952 5.763 5.841 54,667 -0.03(-0.55%)
Jan 13, 2020 5.652 5.952 5.652 5.874 62,295 +0.22(+3.92%)
Jan 10, 2020 5.665 5.717 5.639 5.652 36,856 -0.01(-0.23%)
Jan 09, 2020 5.691 5.750 5.639 5.665 41,869 +0.01(+0.12%)
Jan 08, 2020 5.880 5.880 5.646 5.659 38,530 -0.22(-3.77%)
Jan 07, 2020 6.056 6.056 5.802 5.880 63,362 -0.16(-2.59%)
Jan 06, 2020 5.789 6.057 5.769 6.036 82,807 +0.26(+4.51%)
Jan 03, 2020 5.659 5.782 5.639 5.776 70,795 +0.13(+2.24%)
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.