Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.52 +0.09 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 7.463 7.463 7.337 7.415 24,456 +0.08(+1.07%)
Jan 30, 2019 7.475 7.475 7.319 7.337 32,560 +0.04(+0.51%)
Jan 29, 2019 7.312 7.491 7.300 7.300 25,860 -0.06(-0.81%)
Jan 28, 2019 7.413 7.449 7.330 7.359 25,992 -0.11(-1.52%)
Jan 25, 2019 7.778 7.808 7.395 7.473 39,777 -0.31(-3.92%)
Jan 24, 2019 7.485 7.778 7.419 7.778 24,541 +0.36(+4.84%)
Jan 23, 2019 7.629 7.629 7.413 7.419 17,512 -0.18(-2.36%)
Jan 22, 2019 8.024 8.172 7.599 7.599 16,678 -0.42(-5.29%)
Jan 18, 2019 8.209 8.520 7.802 8.024 45,961 -0.04(-0.45%)
Jan 17, 2019 7.838 8.137 7.838 8.060 31,019 +0.22(+2.82%)
Jan 16, 2019 7.826 8.027 7.724 7.838 15,026 +0.07(+0.85%)
Jan 15, 2019 7.473 7.873 7.417 7.772 89,557 +0.37(+5.01%)
Jan 14, 2019 7.306 7.467 7.270 7.401 20,929 +0.08(+1.10%)
Jan 11, 2019 7.359 7.527 7.300 7.321 17,548 -0.04(-0.61%)
Jan 10, 2019 7.437 7.569 7.359 7.365 47,709 -0.05(-0.73%)
Jan 09, 2019 7.389 7.569 7.348 7.419 49,867 +0.09(+1.22%)
Jan 08, 2019 7.353 7.539 7.282 7.330 18,158 +0.00(+0.00%)
Jan 07, 2019 7.168 7.515 7.120 7.330 23,807 +0.16(+2.25%)
Jan 04, 2019 6.851 7.186 6.851 7.168 24,234 +0.39(+5.83%)
Jan 03, 2019 6.983 7.006 6.773 6.773 25,472 -0.19(-2.67%)
Jan 02, 2019 6.582 7.192 6.534 6.959 118,237 +0.42(+6.50%)
Dec 31, 2018 6.881 7.413 6.342 6.534 239,499 -0.35(-5.04%)
Dec 28, 2018 6.881 6.965 6.695 6.881 154,095 -0.03(-0.43%)
Dec 27, 2018 6.970 7.121 6.881 6.910 47,630 -0.14(-1.94%)
Dec 26, 2018 6.875 7.222 6.875 7.047 64,610 +0.14(+2.06%)
Dec 24, 2018 7.106 7.148 6.904 6.904 35,234 -0.33(-4.59%)
Dec 21, 2018 7.243 7.391 7.011 7.237 26,299 +0.03(+0.41%)
Dec 20, 2018 7.776 7.824 7.071 7.207 84,731 -0.65(-8.30%)
Dec 19, 2018 7.776 7.943 7.776 7.859 14,813 +0.06(+0.76%)
Dec 18, 2018 8.037 8.150 7.771 7.800 59,724 -0.21(-2.59%)
Dec 17, 2018 8.364 8.364 8.008 8.008 38,580 -0.44(-5.26%)
Dec 14, 2018 8.298 8.453 8.215 8.453 20,736 +0.27(+3.26%)
Dec 13, 2018 8.162 8.186 8.126 8.186 13,163 +0.00(+0.00%)
Dec 12, 2018 8.180 8.245 8.126 8.186 15,339 +0.03(+0.36%)
Dec 11, 2018 8.186 8.321 8.156 8.156 21,887 -0.12(-1.50%)
Dec 10, 2018 8.215 8.309 8.156 8.281 21,435 +0.12(+1.53%)
Dec 07, 2018 8.103 8.269 8.097 8.156 25,625 +0.09(+1.10%)
Dec 06, 2018 8.304 8.329 8.008 8.067 47,676 -0.27(-3.27%)
Dec 04, 2018 8.423 8.423 8.304 8.340 15,509 -0.07(-0.85%)
Dec 03, 2018 8.530 8.542 8.364 8.411 67,060 -0.10(-1.18%)
Nov 30, 2018 8.470 8.512 8.429 8.512 15,847 +0.05(+0.57%)
Nov 29, 2018 8.476 8.488 8.310 8.464 21,020 +0.08(+0.96%)
Nov 28, 2018 8.314 8.396 8.289 8.383 49,750 +0.06(+0.76%)
Nov 27, 2018 8.367 8.367 8.279 8.320 22,775 -0.05(-0.63%)
Nov 26, 2018 8.455 8.455 8.314 8.373 21,811 +0.04(+0.42%)
Nov 23, 2018 8.396 8.555 8.338 8.338 26,568 -0.12(-1.46%)
Nov 21, 2018 8.461 8.461 8.461 0 -0.10(-1.17%)
Nov 20, 2018 8.479 8.561 8.426 8.561 21,494 -0.01(-0.07%)
Nov 19, 2018 8.573 8.573 8.373 8.567 55,601 +0.02(+0.21%)
Nov 16, 2018 8.543 8.549 8.467 8.549 7,153 +0.02(+0.28%)
Nov 15, 2018 8.543 8.543 8.485 8.526 20,849 -0.02(-0.21%)
Nov 14, 2018 8.590 8.911 8.355 8.543 100,983 -0.03(-0.30%)
Nov 13, 2018 8.743 8.948 8.474 8.569 119,789 -0.11(-1.32%)
Nov 12, 2018 8.655 8.749 8.625 8.684 14,098 +0.02(+0.20%)
Nov 09, 2018 8.555 8.667 8.426 8.667 34,061 -0.01(-0.07%)
Nov 08, 2018 8.684 8.807 8.672 8.672 18,677 -0.14(-1.53%)
Nov 07, 2018 8.490 8.807 8.490 8.807 40,530 +0.45(+5.41%)
Nov 06, 2018 8.714 8.714 8.355 8.355 42,284 -0.28(-3.20%)
Nov 05, 2018 8.725 8.807 8.625 8.631 46,976 -0.09(-1.08%)
Nov 02, 2018 8.749 8.802 8.614 8.725 10,218 -0.03(-0.34%)
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.