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

Cross Timbers Royalty Trust (NY: CRT )

13.75 -0.10 (-0.73%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 4, 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 (%)
Aug 31, 2020 4.443 4.562 4.351 4.425 42,843 -0.10(-2.11%)
Aug 28, 2020 4.443 4.520 4.365 4.520 49,065 +0.14(+3.19%)
Aug 27, 2020 4.521 4.521 4.311 4.381 31,123 -0.03(-0.64%)
Aug 26, 2020 4.514 4.556 4.409 4.409 26,711 +0.00(+0.00%)
Aug 25, 2020 4.339 4.444 4.310 4.409 28,008 +0.06(+1.45%)
Aug 24, 2020 4.247 4.402 4.247 4.346 47,242 +0.10(+2.31%)
Aug 21, 2020 4.205 4.296 4.205 4.247 46,369 +0.03(+0.66%)
Aug 20, 2020 4.205 4.296 4.205 4.219 14,377 -0.08(-1.83%)
Aug 19, 2020 4.317 4.341 4.251 4.298 19,983 +0.03(+0.69%)
Aug 18, 2020 4.402 4.402 4.205 4.268 40,041 -0.14(-3.10%)
Aug 17, 2020 4.289 4.430 4.289 4.405 29,753 +0.10(+2.32%)
Aug 14, 2020 4.317 4.361 4.226 4.305 34,955 +0.03(+0.70%)
Aug 13, 2020 4.247 4.346 4.247 4.275 25,849 +0.02(+0.49%)
Aug 12, 2020 4.240 4.388 4.240 4.254 25,137 +0.01(+0.33%)
Aug 11, 2020 4.563 4.563 4.219 4.240 41,373 -0.12(-2.73%)
Aug 10, 2020 4.458 4.654 4.303 4.360 63,205 -0.09(-2.05%)
Aug 07, 2020 4.542 4.661 4.451 4.451 10,557 -0.07(-1.55%)
Aug 06, 2020 4.430 4.577 4.430 4.521 20,844 +0.04(+0.94%)
Aug 05, 2020 4.388 4.661 4.388 4.479 73,930 +0.10(+2.24%)
Aug 04, 2020 4.444 4.444 4.346 4.381 26,322 -0.06(-1.26%)
Aug 03, 2020 4.423 4.451 4.360 4.437 22,061 +0.08(+1.85%)
Jul 31, 2020 4.353 4.444 4.219 4.356 17,691 -0.01(-0.24%)
Jul 30, 2020 4.458 4.549 4.367 4.367 27,741 -0.18(-3.97%)
Jul 29, 2020 4.526 4.547 4.373 4.547 33,928 +0.03(+0.62%)
Jul 28, 2020 4.742 4.742 4.359 4.519 27,078 -0.10(-2.26%)
Jul 27, 2020 4.638 4.725 4.603 4.624 38,655 +0.02(+0.52%)
Jul 24, 2020 4.659 4.728 4.596 4.600 33,839 -0.00(-0.06%)
Jul 23, 2020 4.631 4.728 4.540 4.603 27,184 +0.03(+0.61%)
Jul 22, 2020 4.477 4.638 4.450 4.575 45,004 +0.10(+2.18%)
Jul 21, 2020 4.338 4.533 4.296 4.477 62,592 +0.19(+4.39%)
Jul 20, 2020 4.401 4.450 4.197 4.289 23,958 -0.01(-0.32%)
Jul 17, 2020 4.366 4.498 4.241 4.303 35,703 -0.10(-2.22%)
Jul 16, 2020 4.603 4.638 4.373 4.401 38,869 -0.20(-4.39%)
Jul 15, 2020 4.533 4.728 4.470 4.603 44,120 +0.20(+4.60%)
Jul 14, 2020 4.554 4.608 4.359 4.401 26,542 -0.14(-3.07%)
Jul 13, 2020 4.715 4.715 4.540 4.540 16,906 -0.11(-2.40%)
Jul 10, 2020 4.450 4.791 4.443 4.652 28,964 +0.16(+3.57%)
Jul 09, 2020 4.603 4.771 4.463 4.491 51,299 -0.13(-2.87%)
Jul 08, 2020 4.533 4.784 4.526 4.624 29,729 +0.03(+0.61%)
Jul 07, 2020 4.742 4.846 4.547 4.596 39,740 -0.15(-3.09%)
Jul 06, 2020 4.994 5.140 4.742 4.742 64,153 -0.23(-4.63%)
Jul 02, 2020 5.042 5.105 4.966 4.973 12,761 -0.08(-1.66%)
Jul 01, 2020 5.084 5.147 4.882 5.056 15,699 -0.09(-1.76%)
Jun 30, 2020 5.126 5.147 5.032 5.147 10,008 -0.01(-0.14%)
Jun 29, 2020 5.007 5.203 4.889 5.154 47,410 +0.06(+1.27%)
Jun 26, 2020 4.992 5.145 4.951 5.089 42,690 +0.14(+2.80%)
Jun 25, 2020 4.916 5.153 4.916 4.951 20,801 +0.01(+0.28%)
Jun 24, 2020 5.235 5.235 4.916 4.937 29,961 -0.28(-5.32%)
Jun 23, 2020 5.048 5.214 5.010 5.214 40,182 +0.31(+6.36%)
Jun 22, 2020 5.027 5.063 4.888 4.902 21,586 -0.12(-2.48%)
Jun 19, 2020 5.103 5.200 4.958 5.027 20,624 +0.03(+0.55%)
Jun 18, 2020 5.103 5.193 4.888 4.999 17,155 -0.09(-1.77%)
Jun 17, 2020 5.270 5.270 5.027 5.089 21,726 -0.15(-2.78%)
Jun 16, 2020 5.263 5.297 5.200 5.235 20,593 +0.03(+0.67%)
Jun 15, 2020 5.138 5.297 5.027 5.200 13,464 -0.03(-0.53%)
Jun 12, 2020 5.124 5.339 5.124 5.228 17,018 +0.19(+3.86%)
Jun 11, 2020 5.304 5.325 4.944 5.034 57,368 -0.50(-9.02%)
Jun 10, 2020 5.450 5.595 5.221 5.533 40,472 +0.04(+0.76%)
Jun 09, 2020 5.582 5.582 5.450 5.491 31,153 -0.06(-1.00%)
Jun 08, 2020 5.540 5.637 5.495 5.547 61,811 +0.17(+3.09%)
Jun 05, 2020 5.644 5.644 5.311 5.380 50,911 +0.15(+2.92%)
Jun 04, 2020 5.186 5.360 5.141 5.228 46,698 +0.13(+2.59%)
Jun 03, 2020 5.048 5.311 5.048 5.096 44,770 +0.07(+1.38%)
Jun 02, 2020 5.131 5.159 4.860 5.027 46,935 -0.10(-2.03%)
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.