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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2021 9.640 9.641 9.070 9.260 62,059 -0.46(-4.73%)
Nov 29, 2021 9.751 9.782 9.434 9.719 28,351 +0.11(+1.18%)
Nov 26, 2021 9.685 9.685 8.952 9.606 107,344 -0.29(-2.94%)
Nov 24, 2021 9.842 9.921 9.763 9.897 29,217 +0.06(+0.64%)
Nov 23, 2021 9.488 9.984 9.448 9.834 61,427 +0.43(+4.52%)
Nov 22, 2021 8.960 9.480 8.897 9.409 105,547 +0.47(+5.29%)
Nov 19, 2021 9.834 9.913 8.703 8.937 261,615 -1.29(-12.63%)
Nov 18, 2021 10.72 10.72 10.13 10.23 156,578 -0.42(-3.92%)
Nov 17, 2021 10.73 10.82 10.43 10.65 32,911 -0.18(-1.67%)
Nov 16, 2021 10.46 10.85 10.45 10.83 70,569 +0.28(+2.61%)
Nov 15, 2021 10.98 10.98 10.46 10.55 84,048 -0.43(-3.94%)
Nov 12, 2021 11.01 11.18 10.68 10.98 26,347 +0.00(+0.00%)
Nov 11, 2021 10.99 11.22 10.91 10.98 32,296 +0.06(+0.50%)
Nov 10, 2021 10.92 10.93 63,920 +0.02(+0.14%)
Nov 09, 2021 11.16 11.16 10.80 10.91 28,012 -0.24(-2.19%)
Nov 08, 2021 11.30 11.34 11.04 11.16 32,864 -0.11(-0.98%)
Nov 05, 2021 11.01 11.30 11.01 11.27 27,020 +0.26(+2.36%)
Nov 04, 2021 11.07 11.10 10.82 11.01 40,080 -0.05(-0.43%)
Nov 03, 2021 11.10 11.17 11.00 11.05 42,364 -0.07(-0.64%)
Nov 02, 2021 11.02 11.17 11.02 11.13 27,653 +0.04(+0.36%)
Nov 01, 2021 10.70 11.23 10.80 11.09 49,884 +0.28(+2.62%)
Oct 29, 2021 10.82 11.02 10.64 10.80 45,728 -0.09(-0.80%)
Oct 28, 2021 10.98 11.06 10.88 10.89 41,209 -0.12(-1.13%)
Oct 27, 2021 10.99 11.17 10.97 11.01 39,235 +0.00(+0.04%)
Oct 26, 2021 10.93 11.24 11.01 45,396 +0.08(+0.72%)
Oct 25, 2021 10.63 11.13 10.63 10.93 98,472 +0.16(+1.53%)
Oct 22, 2021 10.90 11.06 10.65 10.77 55,087 -0.23(-2.07%)
Oct 21, 2021 11.06 11.18 10.81 10.99 41,904 +0.02(+0.14%)
Oct 20, 2021 11.05 11.19 9.842 10.98 147,140 -0.19(-1.68%)
Oct 19, 2021 11.48 11.48 9.854 11.17 358,233 -0.67(-5.63%)
Oct 18, 2021 11.91 11.91 11.75 11.83 47,776 -0.02(-0.20%)
Oct 15, 2021 11.83 11.91 11.77 11.86 72,980 +0.04(+0.33%)
Oct 14, 2021 11.79 11.91 11.57 11.82 46,824 +0.06(+0.53%)
Oct 13, 2021 11.91 11.91 11.36 11.75 54,497 -0.12(-0.99%)
Oct 12, 2021 11.81 12.03 11.75 11.87 33,218 +0.12(+1.00%)
Oct 11, 2021 12.15 12.15 11.61 11.75 49,816 -0.29(-2.41%)
Oct 08, 2021 11.53 12.14 11.53 12.04 58,127 +0.60(+5.23%)
Oct 07, 2021 11.14 11.46 11.14 11.45 29,099 +0.33(+2.93%)
Oct 06, 2021 11.13 11.28 10.79 11.12 41,934 -0.24(-2.07%)
Oct 05, 2021 11.26 11.50 11.26 11.35 24,210 +0.09(+0.83%)
Oct 04, 2021 11.34 11.68 11.16 11.26 78,849 +0.12(+1.05%)
Oct 01, 2021 11.03 11.28 11.01 11.14 19,916 +0.14(+1.28%)
Sep 30, 2021 11.41 11.41 10.81 11.00 112,098 -0.42(-3.70%)
Sep 29, 2021 11.64 11.76 11.15 11.43 77,223 -0.28(-2.39%)
Sep 28, 2021 11.67 11.81 11.42 11.71 67,058 +0.08(+0.67%)
Sep 27, 2021 11.22 11.74 11.20 11.63 101,186 +0.53(+4.75%)
Sep 24, 2021 10.81 11.15 10.72 11.10 80,657 +0.43(+4.07%)
Sep 23, 2021 11.12 11.15 10.63 10.67 91,345 -0.29(-2.62%)
Sep 22, 2021 11.02 11.22 10.85 10.95 60,857 -0.03(-0.28%)
Sep 21, 2021 10.77 11.01 10.60 10.98 152,265 +0.45(+4.27%)
Sep 20, 2021 9.945 10.98 9.837 10.53 250,374 +0.47(+4.70%)
Sep 17, 2021 10.26 10.31 9.976 10.06 32,942 -0.22(-2.19%)
Sep 16, 2021 9.845 10.31 9.837 10.29 57,718 +0.36(+3.67%)
Sep 15, 2021 9.806 10.000 9.690 9.922 38,836 +0.12(+1.19%)
Sep 14, 2021 9.752 9.837 9.489 9.806 30,833 +0.16(+1.69%)
Sep 13, 2021 9.372 9.690 9.341 9.643 28,394 +0.34(+3.67%)
Sep 10, 2021 9.310 9.411 9.302 9.302 15,124 +0.00(+0.00%)
Sep 09, 2021 9.426 9.527 9.209 9.302 38,875 -0.24(-2.52%)
Sep 08, 2021 9.550 9.573 9.411 9.542 21,559 -0.10(-1.04%)
Sep 07, 2021 9.767 9.933 9.511 9.643 19,811 -0.12(-1.25%)
Sep 03, 2021 9.787 9.821 9.721 9.765 23,797 -0.05(-0.49%)
Sep 02, 2021 9.767 9.868 9.767 9.814 31,690 +0.02(+0.24%)
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.