U.S. markets closed

Cross Timbers Royalty Trust (CRT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.86+0.46 (+1.74%)
Al cierre: 04:00PM EST
27.85 +0.99 (+3.69%)
Fuera de horario: 07:58PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202326.5027.7426.4026.8626.86126,000
26 ene 202326.9926.9926.1126.4026.4063,600
25 ene 202326.5927.0026.0926.4826.4853,900
24 ene 202326.9627.0026.0026.5926.5936,400
23 ene 202326.0027.0026.0026.7526.7576,000
20 ene 202324.8026.1724.7625.5325.5386,800
19 ene 202324.1225.0324.0024.8424.8432,000
18 ene 202325.4525.7524.6224.6224.6224,200
17 ene 202324.7125.2524.5025.0525.0536,700
13 ene 202325.0625.4924.4524.7124.7134,100
12 ene 202324.0925.1424.0424.9724.9723,600
11 ene 202323.7624.4323.5723.6623.6625,500
10 ene 202324.7625.0323.4723.7223.7251,700
09 ene 202323.8624.9423.8624.5224.5225,600
06 ene 202323.6924.2023.5423.7623.7618,900
05 ene 202323.4524.0023.0623.4023.4037,700
04 ene 202324.0024.7923.0123.4123.4195,400
03 ene 202325.3026.0023.8524.4524.4564,700
30 dic 202224.3925.7924.3025.4425.4436,700
29 dic 202226.2626.2624.0524.7424.7466,000
29 dic 20220.15 Dividendo
28 dic 202227.0027.0025.9026.0925.94111,600
27 dic 202225.5127.1725.5126.8326.68154,700
23 dic 202223.5425.0623.5425.0424.9066,700
22 dic 202224.6824.6823.2323.4023.2732,500
21 dic 202223.5924.7423.1524.4224.2825,600
20 dic 202222.5223.4722.5223.4123.2829,800
19 dic 202222.0122.8222.0022.7022.5732,500
16 dic 202222.6122.7021.6421.9521.8217,100
15 dic 202222.5023.0922.5022.9822.8514,400
14 dic 202223.4023.7022.2022.3822.2551,200
13 dic 202223.9823.9823.0623.4023.2718,300
12 dic 202221.9423.0821.9422.8122.6836,700
09 dic 202221.8921.9921.3321.8921.7619,300
08 dic 202221.2622.0921.2421.3021.1823,100
07 dic 202221.3122.0220.9521.0120.8923,600
06 dic 202222.1322.4921.2021.4521.3351,700
05 dic 202224.9024.9922.2722.5222.3972,000
02 dic 202224.6325.1124.0024.9224.7852,000
01 dic 202223.4924.6523.2524.6524.5154,600
30 nov 202221.8623.4921.7023.1222.9963,500
29 nov 202222.1122.1220.7021.7121.5950,900
29 nov 20220.161 Dividendo
28 nov 202222.3422.7621.3022.2821.9954,500
25 nov 202222.6122.9322.0422.2922.0022,600
23 nov 202221.8222.5521.5822.3322.0440,000
22 nov 202221.2421.9720.8021.9721.6946,500
21 nov 202220.5621.3020.0020.7820.5147,800
18 nov 202221.3221.9820.8721.0320.7638,000
17 nov 202222.5722.6621.2221.9621.6837,500
16 nov 202222.2022.9821.6722.9522.6548,100
15 nov 202222.0722.2721.4222.2521.9622,000
14 nov 202221.5922.0321.4521.7721.4931,800
11 nov 202220.8821.6420.7621.6121.3325,600
10 nov 202220.2220.5119.9620.2820.0227,500
09 nov 202220.7220.8219.8219.9719.7131,300
08 nov 202220.5821.1820.1220.9320.6637,300
07 nov 202220.2521.3320.0420.3320.0740,000
04 nov 202221.3021.9620.2620.4420.1842,500
03 nov 202219.8521.2019.8520.8720.6030,900
02 nov 202221.2721.2719.9320.0119.7562,200
01 nov 202222.1022.4421.1421.1420.8740,400
31 oct 202222.3623.0821.7022.0321.7557,600
28 oct 202224.1724.1722.5323.0822.7836,400
28 oct 20220.149 Dividendo
27 oct 202224.2424.2523.5124.0423.5837,500
26 oct 202222.9023.9022.7623.8223.3736,200
25 oct 202222.7123.6322.2922.9022.4650,400
24 oct 202222.6723.9422.3322.7622.3370,000
21 oct 202222.5623.4522.1322.6622.2346,200
20 oct 202223.1623.6422.2022.4322.0048,600
19 oct 202223.0523.1322.4022.9322.4934,800
18 oct 202222.2123.0522.2122.7922.3631,900
17 oct 202221.7122.2521.1822.1821.7633,700
14 oct 202221.6321.9620.6721.2820.8722,900
13 oct 202219.8021.5719.6221.3920.9837,200
12 oct 202220.1220.6319.6220.3019.9118,300
11 oct 202221.0021.1619.9420.2919.9028,200
10 oct 202223.1923.1921.0521.2420.8448,000
07 oct 202222.9723.5822.5923.1022.6633,500
06 oct 202222.9223.3922.4123.1522.7142,900
05 oct 202222.5023.2921.6122.9922.5565,500
04 oct 202221.3323.3821.1922.9622.52117,100
03 oct 202220.0020.9419.5120.7120.3264,000
30 sept 202219.0619.9718.7819.3018.9352,000
29 sept 202219.3519.6218.8019.6219.2551,900
29 sept 20220.2 Dividendo
28 sept 202218.9920.1818.7219.8719.3056,000
27 sept 202218.1919.2017.9018.5518.01116,600
26 sept 202217.0517.5716.5617.4216.9289,000
23 sept 202219.5019.5017.2517.6517.14117,000
22 sept 202220.9620.9619.8519.9619.3848,900
21 sept 202221.5021.5020.3520.6920.0937,100
20 sept 202220.7520.9220.2420.9020.3046,900
19 sept 202220.9721.1220.0320.3619.7795,900
16 sept 202222.8623.6721.0222.0921.4573,800
15 sept 202223.8724.2022.6323.1622.4951,300
14 sept 202223.0524.8023.0523.9923.3082,700
13 sept 202222.8923.4622.3522.8622.2054,700
12 sept 202221.7523.3021.7522.8922.2395,700
*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...