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

Cross Timbers Royalty Trust (NY: CRT )

14.31 +0.12 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 29, 2020 5.198 5.284 4.863 4.990 67,243 -0.28(-5.39%)
May 28, 2020 5.357 5.378 5.135 5.274 56,425 -0.16(-2.86%)
May 27, 2020 5.401 5.429 5.126 5.429 64,415 +0.27(+5.20%)
May 26, 2020 5.078 5.400 5.078 5.160 53,800 +0.13(+2.60%)
May 22, 2020 5.078 5.078 4.885 5.030 26,451 +0.01(+0.27%)
May 21, 2020 4.610 5.057 4.589 5.016 68,394 +0.38(+8.16%)
May 20, 2020 4.706 4.706 4.571 4.638 36,030 +0.06(+1.35%)
May 19, 2020 4.438 4.748 4.438 4.576 41,199 +0.08(+1.81%)
May 18, 2020 4.417 4.775 4.417 4.494 79,369 +0.21(+4.92%)
May 15, 2020 4.163 4.383 4.076 4.283 32,700 +0.21(+5.15%)
May 14, 2020 4.060 4.087 3.812 4.073 30,627 +0.01(+0.17%)
May 13, 2020 4.314 4.314 3.998 4.066 42,395 -0.25(-5.74%)
May 12, 2020 4.307 4.438 4.280 4.314 51,009 +0.09(+2.12%)
May 11, 2020 4.266 4.266 4.177 4.225 29,218 -0.08(-1.76%)
May 08, 2020 4.204 4.335 4.177 4.300 23,253 +0.10(+2.46%)
May 07, 2020 4.218 4.361 4.190 4.197 10,638 +0.06(+1.50%)
May 06, 2020 4.245 4.245 4.115 4.135 28,976 +0.04(+1.01%)
May 05, 2020 4.397 4.397 4.066 4.094 46,440 -0.30(-6.89%)
May 04, 2020 3.936 4.397 3.929 4.397 38,701 +0.35(+8.67%)
May 01, 2020 4.466 4.466 3.966 4.046 51,739 -0.45(-9.95%)
Apr 30, 2020 4.734 4.734 4.438 4.493 26,791 -0.07(-1.51%)
Apr 29, 2020 4.438 4.617 4.416 4.562 48,459 +0.10(+2.25%)
Apr 28, 2020 4.686 4.686 4.360 4.461 49,288 +0.05(+1.21%)
Apr 27, 2020 4.278 4.467 4.142 4.408 39,094 +0.29(+6.94%)
Apr 24, 2020 4.142 4.331 3.959 4.122 58,904 -0.09(-2.10%)
Apr 23, 2020 4.020 4.400 3.812 4.210 81,183 +0.31(+8.01%)
Apr 22, 2020 3.613 4.007 3.613 3.898 66,142 +0.20(+5.51%)
Apr 21, 2020 3.477 3.701 3.477 3.694 20,441 +0.12(+3.23%)
Apr 20, 2020 3.748 3.748 3.330 3.579 85,246 -0.20(-5.22%)
Apr 17, 2020 3.219 3.776 3.185 3.776 48,448 +0.45(+13.47%)
Apr 16, 2020 3.565 3.565 3.327 3.327 80,061 -0.22(-6.13%)
Apr 15, 2020 3.511 3.592 3.395 3.545 50,149 -0.11(-2.97%)
Apr 14, 2020 3.810 3.939 3.613 3.653 54,747 -0.22(-5.61%)
Apr 13, 2020 4.034 4.034 3.626 3.871 40,231 -0.18(-4.52%)
Apr 09, 2020 3.681 4.054 3.579 4.054 29,893 +0.37(+9.94%)
Apr 08, 2020 3.463 3.711 3.402 3.687 54,987 +0.19(+5.44%)
Apr 07, 2020 3.599 3.637 3.487 3.497 24,162 -0.09(-2.46%)
Apr 06, 2020 3.395 3.667 3.266 3.585 46,466 +0.21(+6.24%)
Apr 03, 2020 3.368 3.375 3.137 3.375 27,537 +0.03(+0.81%)
Apr 02, 2020 3.728 3.728 3.293 3.348 43,191 -0.17(-4.83%)
Apr 01, 2020 3.769 3.772 3.484 3.518 33,482 -0.34(-8.80%)
Mar 31, 2020 3.395 3.857 3.395 3.857 24,371 +0.40(+11.59%)
Mar 30, 2020 3.382 3.653 3.124 3.456 66,402 -0.05(-1.52%)
Mar 27, 2020 3.470 3.625 3.203 3.510 53,800 -0.21(-5.73%)
Mar 26, 2020 3.797 3.897 3.690 3.723 47,698 +0.03(+0.90%)
Mar 25, 2020 3.503 3.822 3.369 3.690 48,598 +0.17(+4.73%)
Mar 24, 2020 2.909 3.537 2.909 3.523 54,446 +0.62(+21.39%)
Mar 23, 2020 3.270 3.270 2.763 2.903 84,474 -0.57(-16.51%)
Mar 20, 2020 3.270 3.635 3.076 3.477 81,974 +0.19(+5.68%)
Mar 19, 2020 3.029 3.336 2.676 3.290 64,544 +0.39(+13.33%)
Mar 18, 2020 3.457 3.480 2.788 2.903 90,984 -0.72(-19.95%)
Mar 17, 2020 4.004 4.004 3.611 3.626 44,685 -0.14(-3.82%)
Mar 16, 2020 4.064 4.090 3.677 3.770 49,003 -0.43(-10.17%)
Mar 13, 2020 3.717 4.197 3.176 4.197 136,674 +0.69(+19.58%)
Mar 12, 2020 3.650 3.735 3.470 3.510 100,287 -0.41(-10.54%)
Mar 11, 2020 3.703 4.204 3.693 3.924 61,663 +0.22(+5.95%)
Mar 10, 2020 3.790 3.790 3.550 3.703 138,893 +0.16(+4.49%)
Mar 09, 2020 4.004 4.177 3.076 3.544 235,150 -1.07(-23.13%)
Mar 06, 2020 4.818 4.818 4.571 4.611 92,914 -0.23(-4.69%)
Mar 05, 2020 4.831 4.851 4.771 4.838 37,245 +0.01(+0.14%)
Mar 04, 2020 4.818 4.864 4.804 4.831 34,678 +0.03(+0.56%)
Mar 03, 2020 4.824 4.973 4.784 4.804 52,415 -0.10(-2.04%)
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.