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 (%)
Mar 29, 2019 6.973 6.991 6.930 6.961 28,457 -0.02(-0.26%)
Mar 28, 2019 7.094 7.138 6.937 6.979 21,859 -0.08(-1.18%)
Mar 27, 2019 6.984 7.062 6.942 7.062 25,006 +0.10(+1.39%)
Mar 26, 2019 7.092 7.189 6.911 6.966 19,497 -0.10(-1.45%)
Mar 25, 2019 7.105 7.198 7.068 7.068 23,533 -0.10(-1.41%)
Mar 22, 2019 7.274 7.330 7.138 7.169 45,189 -0.11(-1.52%)
Mar 21, 2019 7.189 7.292 7.189 7.280 20,987 +0.05(+0.75%)
Mar 20, 2019 7.171 7.230 7.171 7.225 13,207 +0.05(+0.76%)
Mar 19, 2019 7.099 7.225 7.099 7.171 25,430 +0.07(+1.02%)
Mar 18, 2019 7.274 7.314 7.099 7.099 62,933 -0.21(-2.89%)
Mar 15, 2019 7.310 7.360 7.310 7.310 22,677 -0.02(-0.33%)
Mar 14, 2019 7.346 7.392 7.274 7.334 11,975 +0.05(+0.66%)
Mar 13, 2019 7.280 7.346 7.210 7.286 17,946 +0.03(+0.42%)
Mar 12, 2019 7.244 7.352 7.244 7.256 10,347 -0.01(-0.08%)
Mar 11, 2019 7.310 7.423 7.219 7.262 27,429 -0.05(-0.66%)
Mar 08, 2019 7.159 7.312 7.092 7.310 54,458 +0.13(+1.85%)
Mar 07, 2019 7.370 7.370 7.177 7.177 33,299 -0.07(-1.00%)
Mar 06, 2019 7.491 7.491 7.250 7.250 46,688 -0.12(-1.64%)
Mar 05, 2019 6.893 7.527 6.857 7.370 181,747 +0.48(+6.92%)
Mar 04, 2019 6.796 6.893 6.796 6.893 22,372 +0.10(+1.42%)
Mar 01, 2019 6.827 6.875 6.796 6.796 32,774 -0.01(-0.18%)
Feb 28, 2019 6.796 6.935 6.796 6.809 24,066 +0.01(+0.18%)
Feb 27, 2019 6.821 6.890 6.796 6.796 13,066 -0.03(-0.39%)
Feb 26, 2019 6.865 6.968 6.817 6.823 22,840 -0.01(-0.09%)
Feb 25, 2019 6.817 6.902 6.817 6.829 25,379 +0.01(+0.13%)
Feb 22, 2019 6.829 6.912 6.799 6.820 24,264 +0.02(+0.31%)
Feb 21, 2019 6.920 6.998 6.769 6.799 54,445 -0.12(-1.74%)
Feb 20, 2019 7.245 7.245 6.920 6.920 25,597 -0.06(-0.86%)
Feb 19, 2019 7.130 7.263 6.975 6.980 20,451 -0.17(-2.36%)
Feb 15, 2019 7.263 7.263 7.130 7.148 27,255 -0.10(-1.33%)
Feb 14, 2019 7.245 7.311 7.200 7.245 26,768 -0.01(-0.08%)
Feb 13, 2019 7.184 7.251 7.184 7.251 20,059 +0.07(+1.00%)
Feb 12, 2019 7.275 7.275 7.070 7.179 25,412 +0.14(+1.97%)
Feb 11, 2019 7.052 7.154 6.926 7.040 52,678 -0.09(-1.27%)
Feb 08, 2019 7.214 7.214 7.112 7.130 11,965 -0.03(-0.42%)
Feb 07, 2019 7.106 7.195 7.070 7.160 15,954 +0.05(+0.68%)
Feb 06, 2019 7.220 7.371 7.100 7.112 43,960 -0.10(-1.42%)
Feb 05, 2019 7.154 7.251 7.148 7.214 32,828 +0.05(+0.76%)
Feb 04, 2019 7.353 7.353 7.070 7.160 42,005 -0.23(-3.09%)
Feb 01, 2019 7.419 7.491 7.347 7.389 20,109 -0.03(-0.41%)
Jan 31, 2019 7.467 7.467 7.341 7.419 24,443 +0.08(+1.07%)
Jan 30, 2019 7.479 7.479 7.323 7.341 32,544 +0.04(+0.51%)
Jan 29, 2019 7.315 7.495 7.303 7.303 25,847 -0.06(-0.81%)
Jan 28, 2019 7.417 7.453 7.333 7.363 25,978 -0.11(-1.52%)
Jan 25, 2019 7.782 7.812 7.399 7.477 39,756 -0.31(-3.92%)
Jan 24, 2019 7.489 7.782 7.423 7.782 24,529 +0.36(+4.84%)
Jan 23, 2019 7.633 7.633 7.417 7.423 17,503 -0.18(-2.36%)
Jan 22, 2019 8.028 8.176 7.603 7.603 16,669 -0.43(-5.29%)
Jan 18, 2019 8.213 8.525 7.806 8.028 45,937 -0.04(-0.45%)
Jan 17, 2019 7.842 8.141 7.842 8.064 31,003 +0.22(+2.82%)
Jan 16, 2019 7.830 8.032 7.728 7.842 15,019 +0.07(+0.85%)
Jan 15, 2019 7.477 7.878 7.420 7.776 89,511 +0.37(+5.01%)
Jan 14, 2019 7.309 7.471 7.273 7.405 20,919 +0.08(+1.10%)
Jan 11, 2019 7.363 7.531 7.303 7.324 17,539 -0.04(-0.61%)
Jan 10, 2019 7.441 7.573 7.363 7.369 47,684 -0.05(-0.73%)
Jan 09, 2019 7.393 7.573 7.351 7.423 49,841 +0.09(+1.22%)
Jan 08, 2019 7.357 7.543 7.285 7.333 18,149 +0.00(+0.00%)
Jan 07, 2019 7.172 7.519 7.124 7.333 23,795 +0.16(+2.25%)
Jan 04, 2019 6.854 7.190 6.854 7.172 24,221 +0.40(+5.83%)
Jan 03, 2019 6.986 7.010 6.777 6.777 25,459 -0.19(-2.67%)
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.