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

Cross Timbers Royalty Trust (NY: CRT )

14.25 -0.03 (-0.21%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 3, 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 (%)
Dec 31, 2019 5.535 5.685 5.476 5.685 92,295 +0.18(+3.19%)
Dec 30, 2019 5.301 5.515 5.288 5.509 152,365 +0.31(+5.93%)
Dec 27, 2019 4.975 5.204 4.975 5.200 137,956 +0.26(+5.22%)
Dec 26, 2019 4.930 4.962 4.897 4.943 68,037 +0.05(+1.05%)
Dec 24, 2019 4.878 4.920 4.878 4.891 57,572 +0.10(+2.15%)
Dec 23, 2019 4.897 4.915 4.782 4.788 95,998 -0.09(-1.85%)
Dec 20, 2019 4.794 4.943 4.794 4.878 74,176 +0.11(+2.30%)
Dec 19, 2019 4.788 4.807 4.756 4.769 33,256 -0.02(-0.40%)
Dec 18, 2019 4.827 4.930 4.782 4.788 66,360 -0.02(-0.47%)
Dec 17, 2019 4.801 4.827 4.756 4.811 39,371 +0.04(+0.88%)
Dec 16, 2019 4.878 4.890 4.749 4.769 59,482 -0.03(-0.67%)
Dec 13, 2019 4.917 4.965 4.794 4.801 93,264 -0.10(-1.97%)
Dec 12, 2019 4.769 4.908 4.756 4.897 48,180 +0.12(+2.43%)
Dec 11, 2019 4.930 4.981 4.769 4.782 63,962 -0.19(-3.76%)
Dec 10, 2019 5.104 5.104 4.955 4.968 87,449 -0.12(-2.40%)
Dec 09, 2019 5.104 5.155 5.075 5.091 32,946 +0.02(+0.38%)
Dec 06, 2019 5.046 5.155 5.013 5.071 54,468 +0.03(+0.51%)
Dec 05, 2019 5.162 5.245 5.046 5.046 48,511 -0.13(-2.54%)
Dec 04, 2019 5.187 5.207 5.136 5.177 25,680 +0.03(+0.68%)
Dec 03, 2019 5.200 5.246 5.110 5.142 49,211 -0.09(-1.81%)
Dec 02, 2019 5.284 5.362 5.200 5.237 24,545 -0.06(-1.13%)
Nov 29, 2019 5.271 5.332 5.220 5.297 15,518 +0.03(+0.49%)
Nov 27, 2019 5.316 5.387 5.245 5.271 43,761 -0.01(-0.28%)
Nov 26, 2019 5.558 5.558 5.234 5.286 58,069 -0.21(-3.89%)
Nov 25, 2019 5.232 5.551 5.232 5.500 128,976 +0.27(+5.13%)
Nov 22, 2019 5.053 5.328 5.053 5.232 64,262 +0.17(+3.41%)
Nov 21, 2019 5.129 5.238 4.976 5.059 84,828 -0.14(-2.71%)
Nov 20, 2019 5.289 5.289 5.149 5.200 24,882 -0.05(-0.97%)
Nov 19, 2019 5.328 5.343 5.238 5.251 14,006 -0.02(-0.36%)
Nov 18, 2019 5.360 5.360 5.212 5.270 47,460 -0.06(-1.20%)
Nov 15, 2019 5.404 5.408 5.289 5.334 54,255 +0.01(+0.12%)
Nov 14, 2019 5.436 5.436 5.244 5.328 31,802 -0.05(-1.01%)
Nov 13, 2019 5.360 5.424 5.347 5.382 17,815 +0.02(+0.42%)
Nov 12, 2019 5.276 5.441 5.250 5.360 30,791 +0.13(+2.48%)
Nov 11, 2019 5.251 5.296 5.215 5.230 29,474 -0.13(-2.42%)
Nov 08, 2019 5.308 5.417 5.302 5.360 28,300 +0.08(+1.58%)
Nov 07, 2019 5.455 5.481 5.276 5.276 48,301 -0.16(-2.94%)
Nov 06, 2019 5.436 5.532 5.436 5.436 26,658 -0.10(-1.73%)
Nov 05, 2019 5.532 5.532 5.436 5.532 39,800 +0.00(+0.00%)
Nov 04, 2019 5.551 5.575 5.437 5.532 33,793 +0.06(+1.05%)
Nov 01, 2019 5.487 5.571 5.407 5.475 44,092 +0.00(+0.00%)
Oct 31, 2019 5.622 5.686 5.474 5.475 21,542 -0.08(-1.50%)
Oct 30, 2019 5.699 5.699 5.495 5.558 14,244 -0.01(-0.17%)
Oct 29, 2019 5.567 5.732 5.567 5.567 40,335 +0.00(+0.06%)
Oct 28, 2019 5.789 5.789 5.459 5.564 53,338 -0.20(-3.47%)
Oct 25, 2019 5.675 5.770 5.643 5.764 26,495 +0.12(+2.13%)
Oct 24, 2019 5.611 5.707 5.529 5.643 48,580 +0.04(+0.68%)
Oct 23, 2019 5.501 5.630 5.501 5.605 33,258 +0.13(+2.43%)
Oct 22, 2019 5.459 5.570 5.453 5.472 20,184 +0.02(+0.35%)
Oct 21, 2019 5.548 5.548 5.332 5.453 50,201 -0.02(-0.34%)
Oct 18, 2019 5.421 5.478 5.358 5.471 44,948 +0.13(+2.36%)
Oct 17, 2019 5.288 5.379 5.199 5.345 40,021 +0.06(+1.08%)
Oct 16, 2019 5.168 5.294 5.168 5.288 26,587 +0.13(+2.58%)
Oct 15, 2019 5.231 5.231 5.111 5.155 43,935 -0.04(-0.85%)
Oct 14, 2019 5.180 5.263 5.085 5.199 53,061 +0.11(+2.24%)
Oct 11, 2019 4.933 5.244 4.933 5.085 56,146 +0.11(+2.30%)
Oct 10, 2019 4.971 5.047 4.914 4.971 28,327 +0.01(+0.13%)
Oct 09, 2019 5.098 5.107 4.914 4.965 64,650 -0.16(-3.09%)
Oct 08, 2019 5.199 5.199 5.079 5.123 16,448 -0.03(-0.62%)
Oct 07, 2019 5.136 5.234 5.136 5.155 17,670 -0.02(-0.37%)
Oct 04, 2019 5.225 5.225 5.079 5.174 20,975 -0.05(-0.97%)
Oct 03, 2019 5.199 5.281 5.104 5.225 46,069 +0.03(+0.49%)
Oct 02, 2019 5.237 5.364 5.123 5.199 57,379 -0.03(-0.61%)
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.