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

Cross Timbers Royalty Trust (NY: CRT )

9.790 +0.490 (+5.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.401 7.401 7.276 7.353 24,663 +0.08(+1.07%)
Jan 30, 2019 7.413 7.413 7.258 7.276 32,836 +0.04(+0.51%)
Jan 29, 2019 7.250 7.428 7.239 7.239 26,078 -0.06(-0.81%)
Jan 28, 2019 7.351 7.387 7.268 7.298 26,211 -0.11(-1.52%)
Jan 25, 2019 7.713 7.743 7.334 7.411 40,112 -0.30(-3.92%)
Jan 24, 2019 7.423 7.713 7.357 7.713 24,748 +0.36(+4.84%)
Jan 23, 2019 7.565 7.565 7.351 7.357 17,659 -0.18(-2.36%)
Jan 22, 2019 7.957 8.104 7.535 7.535 16,818 -0.42(-5.29%)
Jan 18, 2019 8.140 8.449 7.737 7.957 46,348 -0.04(-0.45%)
Jan 17, 2019 7.773 8.069 7.773 7.992 31,281 +0.22(+2.82%)
Jan 16, 2019 7.761 7.960 7.660 7.773 15,153 +0.07(+0.85%)
Jan 15, 2019 7.411 7.808 7.355 7.707 90,312 +0.37(+5.01%)
Jan 14, 2019 7.245 7.405 7.209 7.339 21,106 +0.08(+1.10%)
Jan 11, 2019 7.298 7.464 7.239 7.259 17,696 -0.04(-0.61%)
Jan 10, 2019 7.375 7.506 7.298 7.304 48,111 -0.05(-0.73%)
Jan 09, 2019 7.328 7.506 7.286 7.357 50,287 +0.09(+1.22%)
Jan 08, 2019 7.292 7.476 7.221 7.268 18,312 +0.00(+0.00%)
Jan 07, 2019 7.108 7.452 7.060 7.268 24,008 +0.16(+2.25%)
Jan 04, 2019 6.794 7.126 6.794 7.108 24,438 +0.39(+5.83%)
Jan 03, 2019 6.924 6.948 6.716 6.716 25,687 -0.18(-2.67%)
Jan 02, 2019 6.527 7.132 6.479 6.900 119,234 +0.42(+6.50%)
Dec 31, 2018 6.823 7.351 6.289 6.479 241,519 -0.34(-5.04%)
Dec 28, 2018 6.823 6.906 6.639 6.823 155,395 -0.03(-0.42%)
Dec 27, 2018 6.911 7.061 6.823 6.852 48,034 -0.14(-1.94%)
Dec 26, 2018 6.817 7.161 6.817 6.988 65,158 +0.14(+2.06%)
Dec 24, 2018 7.046 7.088 6.846 6.846 35,533 -0.33(-4.59%)
Dec 21, 2018 7.182 7.329 6.952 7.176 26,522 +0.03(+0.41%)
Dec 20, 2018 7.711 7.758 7.011 7.146 85,449 -0.65(-8.30%)
Dec 19, 2018 7.711 7.876 7.711 7.793 14,939 +0.06(+0.76%)
Dec 18, 2018 7.970 8.082 7.705 7.735 60,231 -0.21(-2.59%)
Dec 17, 2018 8.293 8.293 7.940 7.940 38,908 -0.44(-5.26%)
Dec 14, 2018 8.229 8.382 8.146 8.382 20,911 +0.26(+3.26%)
Dec 13, 2018 8.093 8.117 8.058 8.117 13,274 +0.00(+0.00%)
Dec 12, 2018 8.111 8.176 8.058 8.117 15,469 +0.03(+0.36%)
Dec 11, 2018 8.117 8.251 8.088 8.088 22,073 -0.12(-1.50%)
Dec 10, 2018 8.146 8.239 8.088 8.211 21,617 +0.12(+1.53%)
Dec 07, 2018 8.035 8.199 8.029 8.088 25,842 +0.09(+1.10%)
Dec 06, 2018 8.235 8.259 7.940 7.999 48,080 -0.27(-3.27%)
Dec 04, 2018 8.352 8.352 8.235 8.270 15,641 -0.07(-0.85%)
Dec 03, 2018 8.458 8.470 8.293 8.340 67,628 -0.10(-1.18%)
Nov 30, 2018 8.399 8.440 8.358 8.440 15,981 +0.05(+0.57%)
Nov 29, 2018 8.405 8.417 8.240 8.393 21,199 +0.08(+0.97%)
Nov 28, 2018 8.244 8.326 8.219 8.312 50,174 +0.06(+0.76%)
Nov 27, 2018 8.296 8.296 8.209 8.250 22,969 -0.05(-0.63%)
Nov 26, 2018 8.384 8.384 8.244 8.302 21,997 +0.03(+0.42%)
Nov 23, 2018 8.326 8.483 8.267 8.267 26,794 -0.12(-1.46%)
Nov 21, 2018 8.390 8.390 8.390 0 -0.10(-1.17%)
Nov 20, 2018 8.407 8.489 8.355 8.489 21,677 -0.01(-0.07%)
Nov 19, 2018 8.500 8.500 8.302 8.494 56,074 +0.02(+0.21%)
Nov 16, 2018 8.471 8.477 8.395 8.477 7,213 +0.02(+0.28%)
Nov 15, 2018 8.471 8.471 8.413 8.454 21,026 -0.02(-0.21%)
Nov 14, 2018 8.518 8.836 8.285 8.471 101,843 -0.03(-0.30%)
Nov 13, 2018 8.669 8.873 8.403 8.497 120,808 -0.11(-1.32%)
Nov 12, 2018 8.582 8.675 8.553 8.611 14,218 +0.02(+0.20%)
Nov 09, 2018 8.483 8.593 8.355 8.593 34,351 -0.01(-0.07%)
Nov 08, 2018 8.611 8.733 8.599 8.599 18,836 -0.13(-1.53%)
Nov 07, 2018 8.419 8.733 8.419 8.733 40,875 +0.45(+5.41%)
Nov 06, 2018 8.640 8.640 8.285 8.285 42,644 -0.27(-3.20%)
Nov 05, 2018 8.652 8.733 8.552 8.558 47,376 -0.09(-1.08%)
Nov 02, 2018 8.675 8.727 8.541 8.652 10,305 -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.