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

Cross Timbers Royalty Trust (NY: CRT )

9.695 +0.395 (+4.25%)
Streaming Delayed Price Updated: 12:45 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, 2022 11.16 11.54 11.38 46,237 +0.33(+2.97%)
Jan 28, 2022 11.08 11.24 10.78 11.05 112,166 -0.20(-1.74%)
Jan 27, 2022 11.30 11.30 10.52 11.25 91,301 +0.18(+1.65%)
Jan 26, 2022 10.89 11.53 10.88 11.06 137,151 +0.21(+1.98%)
Jan 25, 2022 10.66 11.13 10.32 10.85 78,610 +0.19(+1.79%)
Jan 24, 2022 10.56 10.72 10.08 10.66 108,923 -0.02(-0.15%)
Jan 21, 2022 11.13 11.13 10.49 10.67 107,645 -0.50(-4.48%)
Jan 20, 2022 11.13 11.29 10.99 11.17 60,747 -0.02(-0.21%)
Jan 19, 2022 11.34 11.34 10.94 11.20 61,320 -0.17(-1.54%)
Jan 18, 2022 10.69 11.38 10.69 11.37 79,000 +0.73(+6.87%)
Jan 14, 2022 10.64 0 +0.39(+3.79%)
Jan 13, 2022 10.55 10.63 10.13 10.25 71,464 -0.38(-3.58%)
Jan 12, 2022 10.60 10.88 10.35 10.63 47,132 -0.02(-0.22%)
Jan 11, 2022 10.05 10.66 9.937 10.66 80,113 +0.61(+6.09%)
Jan 10, 2022 9.650 10.08 9.441 10.05 70,787 +0.46(+4.81%)
Jan 07, 2022 9.387 9.705 9.213 9.586 63,675 +0.29(+3.09%)
Jan 06, 2022 9.125 9.359 9.125 9.299 39,172 +0.17(+1.90%)
Jan 05, 2022 9.324 9.364 9.060 9.125 50,862 -0.12(-1.29%)
Jan 04, 2022 9.229 9.292 9.173 9.245 39,191 +0.02(+0.17%)
Jan 03, 2022 9.133 9.332 9.081 9.229 49,040 +0.13(+1.40%)
Dec 31, 2021 9.205 9.288 9.062 9.102 54,653 -0.12(-1.29%)
Dec 30, 2021 9.380 9.387 9.190 9.221 26,818 -0.05(-0.54%)
Dec 29, 2021 9.294 9.327 9.145 9.271 109,544 -0.02(-0.25%)
Dec 28, 2021 9.420 9.522 9.106 9.294 112,742 -0.08(-0.84%)
Dec 27, 2021 9.106 9.404 9.106 9.373 85,038 +0.27(+2.93%)
Dec 23, 2021 9.239 9.255 9.082 9.106 47,707 -0.13(-1.44%)
Dec 22, 2021 9.169 9.412 9.031 9.239 65,742 +0.27(+2.97%)
Dec 21, 2021 8.753 9.067 8.753 8.972 52,455 +0.27(+3.07%)
Dec 20, 2021 8.337 8.753 8.337 8.706 97,442 +0.43(+5.22%)
Dec 17, 2021 8.274 8.407 8.242 8.274 11,686 -0.09(-1.13%)
Dec 16, 2021 8.282 8.437 8.282 8.368 39,727 +0.06(+0.76%)
Dec 15, 2021 8.470 8.470 8.187 8.305 27,517 -0.04(-0.47%)
Dec 14, 2021 8.462 8.517 8.258 8.344 24,513 -0.13(-1.48%)
Dec 13, 2021 8.611 8.753 8.164 8.470 61,605 -0.14(-1.64%)
Dec 10, 2021 8.713 8.792 8.517 8.611 48,684 +0.00(+0.00%)
Dec 09, 2021 8.713 8.713 8.536 8.611 22,122 -0.10(-1.17%)
Dec 08, 2021 8.545 8.737 8.501 8.713 17,304 +0.23(+2.68%)
Dec 07, 2021 8.242 8.733 8.242 8.486 45,198 +0.42(+5.26%)
Dec 06, 2021 7.850 8.203 7.638 8.062 95,889 +0.21(+2.70%)
Dec 03, 2021 8.242 8.242 7.850 7.850 47,598 -0.38(-4.67%)
Dec 02, 2021 8.439 8.454 8.117 8.235 98,107 -0.22(-2.60%)
Dec 01, 2021 9.247 9.334 8.454 8.454 78,102 -0.72(-7.87%)
Nov 30, 2021 9.553 9.554 8.988 9.177 62,622 -0.46(-4.73%)
Nov 29, 2021 9.663 9.695 9.349 9.632 28,608 +0.11(+1.18%)
Nov 26, 2021 9.598 9.598 8.872 9.520 108,317 -0.29(-2.94%)
Nov 24, 2021 9.754 9.832 9.676 9.808 29,482 +0.06(+0.64%)
Nov 23, 2021 9.403 9.894 9.364 9.746 61,984 +0.42(+4.52%)
Nov 22, 2021 8.880 9.395 8.817 9.324 106,503 +0.47(+5.29%)
Nov 19, 2021 9.746 9.824 8.625 8.856 263,986 -1.28(-12.63%)
Nov 18, 2021 10.63 10.63 10.04 10.14 157,997 -0.41(-3.92%)
Nov 17, 2021 10.64 10.73 10.34 10.55 33,209 -0.18(-1.67%)
Nov 16, 2021 10.36 10.75 10.35 10.73 71,209 +0.27(+2.61%)
Nov 15, 2021 10.89 10.89 10.36 10.46 84,810 -0.43(-3.94%)
Nov 12, 2021 10.91 11.08 10.59 10.89 26,586 +0.00(+0.00%)
Nov 11, 2021 10.89 11.12 10.81 10.89 32,589 +0.05(+0.50%)
Nov 10, 2021 10.82 10.83 64,500 +0.02(+0.14%)
Nov 09, 2021 11.06 11.06 10.71 10.81 28,266 -0.24(-2.19%)
Nov 08, 2021 11.20 11.24 10.94 11.06 33,161 -0.11(-0.98%)
Nov 05, 2021 10.91 11.20 10.91 11.17 27,265 +0.26(+2.36%)
Nov 04, 2021 10.97 11.00 10.72 10.91 40,443 -0.05(-0.43%)
Nov 03, 2021 11.00 11.07 10.90 10.96 42,748 -0.07(-0.64%)
Nov 02, 2021 10.92 11.07 10.92 11.03 27,903 +0.04(+0.35%)
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.