• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cross Timbers Royalty Trust (NY: CRT )

    12.29 -0.16 (-1.29%)
    Streaming Delayed Price Updated: 11:04 AM EDT, Jun 18, 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 (%)
    Nov 29, 2019 5.269 5.330 5.217 5.294 15,526 +0.03(+0.49%)
    Nov 27, 2019 5.314 5.384 5.243 5.269 43,783 -0.01(-0.28%)
    Nov 26, 2019 5.555 5.555 5.232 5.283 58,098 -0.21(-3.89%)
    Nov 25, 2019 5.229 5.549 5.229 5.497 129,042 +0.27(+5.13%)
    Nov 22, 2019 5.050 5.325 5.050 5.229 64,295 +0.17(+3.41%)
    Nov 21, 2019 5.127 5.235 4.973 5.056 84,871 -0.14(-2.71%)
    Nov 20, 2019 5.286 5.286 5.146 5.197 24,895 -0.05(-0.97%)
    Nov 19, 2019 5.325 5.340 5.235 5.248 14,013 -0.02(-0.36%)
    Nov 18, 2019 5.357 5.357 5.210 5.267 47,484 -0.06(-1.20%)
    Nov 15, 2019 5.402 5.405 5.286 5.331 54,283 +0.01(+0.12%)
    Nov 14, 2019 5.434 5.434 5.242 5.325 31,819 -0.05(-1.01%)
    Nov 13, 2019 5.357 5.421 5.344 5.379 17,824 +0.02(+0.42%)
    Nov 12, 2019 5.274 5.438 5.247 5.357 30,807 +0.13(+2.48%)
    Nov 11, 2019 5.248 5.293 5.212 5.227 29,489 -0.13(-2.42%)
    Nov 08, 2019 5.306 5.414 5.299 5.357 28,315 +0.08(+1.58%)
    Nov 07, 2019 5.453 5.478 5.274 5.274 48,326 -0.16(-2.94%)
    Nov 06, 2019 5.434 5.529 5.434 5.434 26,672 -0.10(-1.73%)
    Nov 05, 2019 5.529 5.529 5.434 5.529 39,820 +0.00(+0.00%)
    Nov 04, 2019 5.549 5.572 5.434 5.529 33,810 +0.06(+1.05%)
    Nov 01, 2019 5.485 5.568 5.404 5.472 44,115 +0.00(+0.00%)
    Oct 31, 2019 5.619 5.683 5.471 5.472 21,553 -0.08(-1.50%)
    Oct 30, 2019 5.696 5.696 5.492 5.555 14,251 -0.01(-0.17%)
    Oct 29, 2019 5.564 5.729 5.564 5.564 40,356 +0.00(+0.06%)
    Oct 28, 2019 5.786 5.786 5.456 5.561 53,366 -0.20(-3.47%)
    Oct 25, 2019 5.672 5.767 5.640 5.761 26,509 +0.12(+2.13%)
    Oct 24, 2019 5.609 5.704 5.527 5.640 48,605 +0.04(+0.68%)
    Oct 23, 2019 5.498 5.628 5.498 5.602 33,275 +0.13(+2.43%)
    Oct 22, 2019 5.456 5.567 5.450 5.469 20,194 +0.02(+0.35%)
    Oct 21, 2019 5.545 5.545 5.330 5.450 50,227 -0.02(-0.34%)
    Oct 18, 2019 5.418 5.475 5.355 5.469 44,971 +0.13(+2.36%)
    Oct 17, 2019 5.285 5.377 5.197 5.342 40,042 +0.06(+1.08%)
    Oct 16, 2019 5.165 5.292 5.165 5.285 26,601 +0.13(+2.58%)
    Oct 15, 2019 5.228 5.228 5.108 5.152 43,958 -0.04(-0.85%)
    Oct 14, 2019 5.178 5.260 5.083 5.197 53,088 +0.11(+2.24%)
    Oct 11, 2019 4.930 5.241 4.930 5.083 56,175 +0.11(+2.30%)
    Oct 10, 2019 4.968 5.045 4.911 4.968 28,341 +0.01(+0.13%)
    Oct 09, 2019 5.095 5.104 4.911 4.962 64,683 -0.16(-3.09%)
    Oct 08, 2019 5.197 5.197 5.076 5.121 16,456 -0.03(-0.61%)
    Oct 07, 2019 5.133 5.231 5.133 5.152 17,679 -0.02(-0.37%)
    Oct 04, 2019 5.222 5.222 5.076 5.171 20,986 -0.05(-0.97%)
    Oct 03, 2019 5.197 5.278 5.102 5.222 46,093 +0.03(+0.49%)
    Oct 02, 2019 5.235 5.361 5.121 5.197 57,408 -0.03(-0.61%)
    Oct 01, 2019 5.387 5.444 5.121 5.228 66,496 -0.11(-2.14%)
    Sep 30, 2019 5.494 5.580 5.308 5.342 52,746 -0.22(-3.88%)
    Sep 27, 2019 5.704 5.767 5.550 5.558 60,119 -0.17(-2.96%)
    Sep 26, 2019 5.730 5.782 5.679 5.728 11,559 -0.02(-0.37%)
    Sep 25, 2019 5.686 5.767 5.673 5.749 52,721 +0.03(+0.55%)
    Sep 24, 2019 5.843 5.887 5.686 5.717 35,995 -0.08(-1.41%)
    Sep 23, 2019 5.944 5.982 5.749 5.799 29,738 -0.13(-2.13%)
    Sep 20, 2019 5.704 5.963 5.704 5.925 39,979 +0.14(+2.51%)
    Sep 19, 2019 5.786 5.862 5.679 5.780 52,607 +0.00(+0.00%)
    Sep 18, 2019 5.906 6.045 5.736 5.780 56,280 -0.14(-2.45%)
    Sep 17, 2019 6.007 6.113 5.837 5.925 41,594 -0.08(-1.26%)
    Sep 16, 2019 6.171 6.171 5.875 6.001 45,203 +0.06(+1.06%)
    Sep 13, 2019 5.925 5.938 5.673 5.938 78,689 -0.04(-0.74%)
    Sep 12, 2019 6.070 6.191 5.894 5.982 85,674 -0.06(-0.94%)
    Sep 11, 2019 6.284 6.385 6.020 6.039 83,548 -0.25(-3.91%)
    Sep 10, 2019 6.265 6.354 6.177 6.284 29,898 +0.08(+1.22%)
    Sep 09, 2019 6.177 6.360 6.146 6.209 22,156 +0.00(+0.00%)
    Sep 06, 2019 6.202 6.341 6.020 6.209 31,095 -0.05(-0.80%)
    Sep 05, 2019 6.209 6.274 6.209 6.259 17,511 +0.12(+2.01%)
    Sep 04, 2019 6.152 6.228 6.050 6.135 10,657 +0.04(+0.66%)
    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.