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

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2020 4.223 4.230 3.869 3.897 62,354 -0.32(-7.68%)
Sep 29, 2020 4.216 4.327 4.117 4.221 39,487 -0.09(-1.98%)
Sep 28, 2020 4.109 4.342 4.095 4.306 64,109 +0.21(+5.16%)
Sep 25, 2020 4.067 4.095 4.053 4.095 32,916 +0.02(+0.61%)
Sep 24, 2020 4.074 4.130 4.053 4.070 27,429 -0.05(-1.28%)
Sep 23, 2020 4.229 4.257 4.088 4.123 58,060 -0.09(-2.09%)
Sep 22, 2020 4.229 4.264 4.197 4.211 16,323 +0.02(+0.59%)
Sep 21, 2020 4.229 4.229 4.095 4.187 30,566 -0.08(-1.98%)
Sep 18, 2020 4.257 4.349 4.194 4.271 24,403 -0.00(-0.00%)
Sep 17, 2020 4.335 4.370 4.229 4.271 32,556 -0.10(-2.26%)
Sep 16, 2020 4.412 4.434 4.342 4.370 31,720 +0.02(+0.40%)
Sep 15, 2020 4.433 4.440 4.321 4.352 19,128 -0.05(-1.04%)
Sep 14, 2020 4.384 4.398 4.299 4.398 18,485 +0.07(+1.63%)
Sep 11, 2020 4.377 4.469 4.328 4.328 25,396 -0.03(-0.71%)
Sep 10, 2020 4.299 4.405 4.250 4.358 20,655 +0.08(+1.88%)
Sep 09, 2020 4.349 4.349 4.250 4.278 17,843 -0.03(-0.65%)
Sep 08, 2020 4.306 4.313 4.236 4.306 25,659 -0.01(-0.16%)
Sep 04, 2020 4.405 4.440 4.306 4.313 12,059 -0.11(-2.39%)
Sep 03, 2020 4.271 4.483 4.271 4.419 56,304 +0.13(+3.04%)
Sep 02, 2020 4.405 4.423 4.271 4.289 37,506 -0.12(-2.78%)
Sep 01, 2020 4.384 4.453 4.370 4.411 13,698 -0.01(-0.25%)
Aug 31, 2020 4.440 4.560 4.349 4.422 42,865 -0.10(-2.11%)
Aug 28, 2020 4.440 4.518 4.363 4.518 49,091 +0.14(+3.19%)
Aug 27, 2020 4.518 4.518 4.309 4.378 31,139 -0.03(-0.64%)
Aug 26, 2020 4.511 4.553 4.406 4.406 26,725 +0.00(+0.00%)
Aug 25, 2020 4.336 4.441 4.308 4.406 28,022 +0.06(+1.45%)
Aug 24, 2020 4.245 4.399 4.245 4.343 47,266 +0.10(+2.31%)
Aug 21, 2020 4.203 4.294 4.203 4.245 46,393 +0.03(+0.66%)
Aug 20, 2020 4.203 4.294 4.203 4.217 14,384 -0.08(-1.83%)
Aug 19, 2020 4.315 4.338 4.249 4.296 19,993 +0.03(+0.69%)
Aug 18, 2020 4.399 4.399 4.203 4.266 40,062 -0.14(-3.10%)
Aug 17, 2020 4.287 4.427 4.287 4.403 29,768 +0.10(+2.32%)
Aug 14, 2020 4.315 4.359 4.224 4.303 34,973 +0.03(+0.70%)
Aug 13, 2020 4.245 4.343 4.245 4.273 25,863 +0.02(+0.49%)
Aug 12, 2020 4.238 4.385 4.238 4.252 25,150 +0.01(+0.33%)
Aug 11, 2020 4.560 4.560 4.217 4.238 41,394 -0.12(-2.73%)
Aug 10, 2020 4.455 4.652 4.301 4.357 63,237 -0.09(-2.05%)
Aug 07, 2020 4.539 4.658 4.448 4.448 10,563 -0.07(-1.55%)
Aug 06, 2020 4.427 4.574 4.427 4.518 20,855 +0.04(+0.94%)
Aug 05, 2020 4.385 4.659 4.385 4.476 73,968 +0.10(+2.24%)
Aug 04, 2020 4.441 4.441 4.343 4.378 26,335 -0.06(-1.26%)
Aug 03, 2020 4.420 4.448 4.357 4.434 22,073 +0.08(+1.85%)
Jul 31, 2020 4.350 4.441 4.217 4.354 17,700 -0.01(-0.24%)
Jul 30, 2020 4.455 4.546 4.364 4.364 27,756 -0.18(-3.97%)
Jul 29, 2020 4.524 4.545 4.371 4.545 33,945 +0.03(+0.62%)
Jul 28, 2020 4.740 4.740 4.357 4.517 27,092 -0.10(-2.26%)
Jul 27, 2020 4.635 4.723 4.601 4.622 38,675 +0.02(+0.52%)
Jul 24, 2020 4.656 4.726 4.594 4.598 33,856 -0.00(-0.06%)
Jul 23, 2020 4.628 4.726 4.538 4.601 27,198 +0.03(+0.61%)
Jul 22, 2020 4.475 4.635 4.447 4.573 45,027 +0.10(+2.18%)
Jul 21, 2020 4.336 4.531 4.294 4.475 62,624 +0.19(+4.39%)
Jul 20, 2020 4.398 4.447 4.195 4.287 23,970 -0.01(-0.32%)
Jul 17, 2020 4.364 4.496 4.238 4.301 35,721 -0.10(-2.22%)
Jul 16, 2020 4.601 4.635 4.371 4.398 38,889 -0.20(-4.39%)
Jul 15, 2020 4.531 4.726 4.467 4.601 44,142 +0.20(+4.60%)
Jul 14, 2020 4.552 4.606 4.357 4.398 26,555 -0.14(-3.07%)
Jul 13, 2020 4.712 4.712 4.538 4.538 16,915 -0.11(-2.40%)
Jul 10, 2020 4.447 4.789 4.440 4.649 28,978 +0.16(+3.57%)
Jul 09, 2020 4.601 4.769 4.461 4.489 51,325 -0.13(-2.87%)
Jul 08, 2020 4.531 4.782 4.524 4.622 29,745 +0.03(+0.61%)
Jul 07, 2020 4.740 4.843 4.545 4.594 39,761 -0.15(-3.09%)
Jul 06, 2020 4.991 5.137 4.740 4.740 64,186 -0.23(-4.63%)
Jul 02, 2020 5.040 5.102 4.963 4.970 12,767 -0.08(-1.66%)
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.