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 (%)
Feb 28, 2018 8.432 8.432 8.294 8.365 22,125 -0.11(-1.31%)
Feb 27, 2018 8.481 8.536 8.298 8.476 35,007 +0.02(+0.21%)
Feb 26, 2018 8.398 8.458 8.355 8.458 39,058 +0.06(+0.72%)
Feb 23, 2018 8.327 8.409 8.327 8.398 48,755 +0.07(+0.85%)
Feb 22, 2018 8.409 8.409 8.262 8.327 25,391 -0.03(-0.33%)
Feb 21, 2018 8.251 8.436 8.221 8.355 55,484 +0.09(+1.12%)
Feb 20, 2018 8.087 8.297 8.061 8.262 55,693 +0.21(+2.65%)
Feb 16, 2018 8.049 8.049 8.049 0 +0.14(+1.74%)
Feb 15, 2018 7.945 7.945 7.808 7.911 32,158 +0.00(+0.06%)
Feb 14, 2018 7.874 7.987 7.846 7.907 28,834 +0.05(+0.70%)
Feb 13, 2018 7.798 7.869 7.781 7.852 11,112 +0.05(+0.63%)
Feb 12, 2018 7.890 7.915 7.754 7.803 26,120 -0.05(-0.62%)
Feb 09, 2018 8.000 8.000 7.694 7.852 37,859 -0.15(-1.92%)
Feb 08, 2018 8.103 8.103 7.863 8.005 16,368 -0.10(-1.21%)
Feb 07, 2018 7.879 8.103 7.879 8.103 39,657 +0.22(+2.74%)
Feb 06, 2018 7.803 8.005 7.765 7.887 54,676 +0.05(+0.69%)
Feb 05, 2018 7.863 8.005 7.863 7.833 18,046 -0.02(-0.31%)
Feb 02, 2018 8.049 8.076 7.858 7.858 47,089 -0.23(-2.90%)
Feb 01, 2018 8.251 8.251 8.049 8.092 16,027 -0.16(-1.92%)
Jan 31, 2018 8.213 8.311 8.137 8.251 68,717 +0.03(+0.40%)
Jan 30, 2018 8.316 8.335 8.152 8.218 26,175 -0.08(-0.91%)
Jan 29, 2018 8.307 8.327 8.232 8.293 33,134 -0.04(-0.48%)
Jan 26, 2018 8.399 8.399 8.310 8.333 14,320 -0.05(-0.62%)
Jan 25, 2018 8.345 8.390 8.329 8.385 15,300 +0.03(+0.36%)
Jan 24, 2018 8.356 8.372 8.313 8.356 31,913 +0.01(+0.12%)
Jan 23, 2018 8.296 8.398 8.285 8.346 49,262 +0.06(+0.66%)
Jan 22, 2018 8.301 8.361 8.285 8.291 41,213 -0.01(-0.13%)
Jan 19, 2018 8.296 8.378 8.269 8.301 34,013 -0.02(-0.20%)
Jan 18, 2018 8.269 8.334 8.242 8.318 24,207 -0.02(-0.26%)
Jan 17, 2018 8.242 8.347 8.242 8.339 28,881 +0.07(+0.85%)
Jan 16, 2018 8.486 8.486 8.242 8.269 37,283 -0.09(-1.04%)
Jan 12, 2018 8.356 8.356 8.356 0 -0.05(-0.64%)
Jan 11, 2018 8.356 8.480 8.285 8.410 29,224 +0.05(+0.61%)
Jan 10, 2018 8.345 8.523 8.312 8.359 51,714 +0.06(+0.76%)
Jan 09, 2018 8.209 8.345 8.209 8.296 42,019 +0.05(+0.59%)
Jan 08, 2018 8.215 8.296 8.091 8.247 71,710 +0.07(+0.80%)
Jan 05, 2018 8.129 8.188 8.076 8.182 41,654 -0.02(-0.26%)
Jan 04, 2018 8.182 8.268 8.052 8.204 38,971 +0.02(+0.27%)
Jan 03, 2018 8.122 8.209 7.987 8.182 34,011 +0.13(+1.62%)
Jan 02, 2018 7.998 8.106 7.949 8.052 37,226 +0.09(+1.11%)
Dec 29, 2017 7.964 7.964 7.964 0 +0.07(+0.94%)
Dec 28, 2017 7.862 7.908 7.738 7.889 93,815 +0.03(+0.33%)
Dec 27, 2017 7.874 7.966 7.832 7.863 21,963 -0.03(-0.41%)
Dec 26, 2017 7.890 7.971 7.798 7.895 48,097 -0.01(-0.14%)
Dec 22, 2017 7.933 7.993 7.901 7.906 11,551 +0.01(+0.07%)
Dec 21, 2017 7.793 7.982 7.793 7.901 59,224 +0.11(+1.38%)
Dec 20, 2017 7.620 7.901 7.617 7.793 26,563 +0.17(+2.26%)
Dec 19, 2017 7.637 7.765 7.601 7.620 72,105 -0.04(-0.56%)
Dec 18, 2017 7.685 7.793 7.637 7.664 59,706 -0.05(-0.63%)
Dec 15, 2017 7.717 7.771 7.674 7.712 62,213 -0.06(-0.76%)
Dec 14, 2017 7.755 7.819 7.701 7.771 42,916 +0.02(+0.21%)
Dec 13, 2017 7.739 7.858 7.707 7.755 53,372 +0.02(+0.21%)
Dec 12, 2017 7.766 7.868 7.712 7.739 49,218 -0.03(-0.35%)
Dec 11, 2017 7.798 7.881 7.766 7.766 32,237 -0.02(-0.21%)
Dec 08, 2017 7.820 7.939 7.771 7.782 29,354 -0.01(-0.07%)
Dec 07, 2017 7.955 7.968 7.704 7.788 91,831 -0.19(-2.41%)
Dec 06, 2017 8.143 8.203 7.917 7.980 97,996 -0.17(-2.07%)
Dec 05, 2017 8.148 8.241 8.106 8.149 51,036 -0.04(-0.51%)
Dec 04, 2017 8.197 8.197 8.164 8.191 24,770 -0.01(-0.08%)
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.