U.S. markets closed

Cross Timbers Royalty Trust (CRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.40-0.04 (-0.28%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202414.4014.6813.9514.4014.4052,500
25 abr 202414.4114.6114.4014.4414.4420,100
24 abr 202414.7214.7214.4214.4814.4818,000
23 abr 202414.5914.8914.1014.5314.5337,300
22 abr 202414.5514.9814.4514.6214.6245,300
19 abr 202413.1414.6013.1414.4114.4194,300
18 abr 202412.9513.3612.9513.1413.1417,300
17 abr 202412.9013.2712.9013.1613.1637,600
16 abr 202412.8013.2212.8012.9212.9237,400
15 abr 202413.0513.2412.6912.7312.7340,100
12 abr 202413.2513.5713.0513.1013.1046,900
11 abr 202413.3113.5213.2613.3013.3013,300
10 abr 202413.2113.6313.2113.2513.2518,700
09 abr 202413.2413.4513.1513.4013.4025,500
08 abr 202413.5613.7613.1513.1913.1938,900
05 abr 202413.8413.9813.4813.6913.6933,700
04 abr 202413.3113.9913.3113.7413.7433,100
03 abr 202413.1613.4413.1613.3713.3727,900
02 abr 202413.2913.5013.0513.2313.2349,500
01 abr 202413.0013.6212.8313.5313.5364,600
28 mar 202413.1213.5513.0213.0413.0451,000
27 mar 202413.1613.3012.7413.1013.1030,900
27 mar 20240.019 Dividendo
26 mar 202414.0014.0013.3513.4113.3928,300
25 mar 202413.3514.2813.2614.0013.9855,200
22 mar 202412.5213.1612.5013.1113.0979,500
21 mar 202413.0313.3112.5012.6212.60140,000
20 mar 202414.7914.7912.9013.0313.01191,800
19 mar 202415.5215.5214.9014.9014.88133,200
18 mar 202417.1017.2014.3515.5115.49191,700
15 mar 202417.1317.3016.9517.1117.0916,800
14 mar 202417.1617.2817.0017.2817.2617,200
13 mar 202417.1317.1917.0117.0717.0518,200
12 mar 202416.6617.0916.6616.9916.9715,200
11 mar 202416.5916.9616.5916.6616.6432,100
08 mar 202416.6816.9916.5916.6016.5835,400
07 mar 202417.0017.1216.7716.7716.7521,900
06 mar 202417.0417.1517.0217.0217.009,600
05 mar 202416.8817.1016.8817.0317.0113,200
04 mar 202417.0917.3516.9116.9116.8932,800
01 mar 202417.0117.2817.0017.0717.0524,500
29 feb 202417.3217.4516.9817.0917.0718,800
28 feb 202417.5517.5817.3717.4417.429,800
28 feb 20240.114 Dividendo
27 feb 202417.6317.7117.3617.5817.4422,000
26 feb 202417.5517.7217.5217.6217.4824,800
23 feb 202417.3317.5517.3317.5217.3811,400
22 feb 202417.1317.4817.1317.3517.2123,200
21 feb 202417.4817.4817.1617.2517.1119,200
20 feb 202417.5717.5717.1617.2217.0818,200
16 feb 202417.4817.6017.3817.4717.3321,400
15 feb 202417.4317.6017.3517.4617.3219,300
14 feb 202417.2517.4017.1317.2617.1223,200
13 feb 202417.0517.1716.8717.0416.9120,600
12 feb 202417.3017.3616.8616.8716.7422,200
09 feb 202417.3817.5216.8716.9916.8631,300
08 feb 202416.8517.2516.8017.1517.0120,900
07 feb 202417.4017.4016.7916.8416.7141,400
06 feb 202417.6017.7017.4017.4017.2625,600
05 feb 202417.9717.9817.5317.7617.6225,000
02 feb 202417.7517.9017.6917.6917.5519,600
01 feb 202417.9018.0817.8117.8717.7318,200
31 ene 202418.0418.1017.8017.9317.7924,500
30 ene 202418.0818.2217.8917.9217.7825,100
30 ene 20240.115 Dividendo
29 ene 202418.3018.4918.2218.3218.0654,800
26 ene 202418.0018.3518.0018.2317.9721,300
25 ene 202418.1418.2518.0018.0917.8317,600
24 ene 202418.1418.3518.0618.1417.8834,100
23 ene 202417.5618.1717.5617.8917.6413,700
22 ene 202416.9517.8116.7617.6617.4140,100
19 ene 202416.9416.9616.5016.7716.5338,500
18 ene 202417.1117.1916.9016.9516.7145,000
17 ene 202417.3817.4117.1017.2517.0125,200
16 ene 202417.4017.5617.3917.3917.1432,300
12 ene 202417.6917.7517.3917.4017.1546,700
11 ene 202417.6817.8617.5017.5017.2529,700
10 ene 202417.4017.6217.3917.4417.1930,500
09 ene 202417.5617.7817.3917.5017.2533,800
08 ene 202417.5017.7217.3417.4217.1744,900
05 ene 202418.0018.0017.5017.5817.3327,200
04 ene 202417.8517.9717.6217.7117.4626,400
03 ene 202417.7117.9317.5017.8517.6025,200
02 ene 202417.7617.8817.4917.5617.3130,800
29 dic 202317.6717.9717.4917.5617.3155,200
28 dic 202318.0018.1417.6517.7917.5442,700
28 dic 20230.143 Dividendo
27 dic 202318.6018.6018.1418.1917.7943,400
26 dic 202318.2518.5918.1518.2717.8722,200
22 dic 202318.3718.6618.2518.3317.9335,300
21 dic 202318.3018.7218.2318.3717.9718,600
20 dic 202318.5718.9118.2518.4018.0027,200
19 dic 202318.5118.9918.5118.5618.1524,300
18 dic 202318.1018.8118.1018.4618.0654,100
15 dic 202318.1118.6518.0918.1317.7349,700
14 dic 202318.1518.6717.8618.0417.6537,700
13 dic 202318.1118.6817.9517.9517.5633,900
12 dic 202318.6918.6918.1018.2917.8947,500
11 dic 202318.5220.3718.2518.4518.0532,000
08 dic 202318.7219.0318.5018.5018.1028,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...