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

Cross Timbers Royalty Trust (NY: CRT )

13.72 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 10.86 11.06 10.68 10.84 45,565 -0.09(-0.80%)
Oct 28, 2021 11.02 11.10 10.92 10.93 41,062 -0.12(-1.13%)
Oct 27, 2021 11.03 11.21 11.01 11.05 39,095 +0.00(+0.04%)
Oct 26, 2021 10.97 11.28 11.05 45,234 +0.08(+0.72%)
Oct 25, 2021 10.67 11.17 10.67 10.97 98,121 +0.17(+1.53%)
Oct 22, 2021 10.94 11.10 10.69 10.81 54,891 -0.23(-2.07%)
Oct 21, 2021 11.10 11.22 10.84 11.03 41,755 +0.02(+0.14%)
Oct 20, 2021 11.09 11.23 9.877 11.02 146,617 -0.19(-1.68%)
Oct 19, 2021 11.52 11.52 9.889 11.21 356,959 -0.67(-5.63%)
Oct 18, 2021 11.95 11.95 11.80 11.87 47,606 -0.02(-0.20%)
Oct 15, 2021 11.87 11.95 11.81 11.90 72,720 +0.04(+0.33%)
Oct 14, 2021 11.83 11.95 11.61 11.86 46,657 +0.06(+0.53%)
Oct 13, 2021 11.95 11.95 11.40 11.80 54,303 -0.12(-0.99%)
Oct 12, 2021 11.85 12.07 11.79 11.91 33,099 +0.12(+1.00%)
Oct 11, 2021 12.19 12.19 11.66 11.80 49,639 -0.29(-2.41%)
Oct 08, 2021 11.58 12.18 11.58 12.09 57,920 +0.60(+5.24%)
Oct 07, 2021 11.17 11.50 11.17 11.49 28,996 +0.33(+2.93%)
Oct 06, 2021 11.17 11.32 10.83 11.16 41,784 -0.24(-2.07%)
Oct 05, 2021 11.30 11.54 11.30 11.40 24,124 +0.09(+0.84%)
Oct 04, 2021 11.38 11.72 11.20 11.30 78,568 +0.12(+1.06%)
Oct 01, 2021 11.06 11.32 11.05 11.18 19,845 +0.14(+1.28%)
Sep 30, 2021 11.45 11.45 10.84 11.04 111,700 -0.42(-3.70%)
Sep 29, 2021 11.69 11.80 11.19 11.47 76,948 -0.28(-2.39%)
Sep 28, 2021 11.71 11.85 11.46 11.75 66,819 +0.08(+0.67%)
Sep 27, 2021 11.26 11.78 11.24 11.67 100,826 +0.53(+4.75%)
Sep 24, 2021 10.84 11.19 10.76 11.14 80,370 +0.44(+4.07%)
Sep 23, 2021 11.16 11.19 10.67 10.70 91,020 -0.29(-2.62%)
Sep 22, 2021 11.05 11.26 10.89 10.99 60,640 -0.03(-0.28%)
Sep 21, 2021 10.81 11.05 10.64 11.02 151,723 +0.45(+4.27%)
Sep 20, 2021 9.981 11.02 9.872 10.57 249,483 +0.47(+4.70%)
Sep 17, 2021 10.30 10.34 10.01 10.10 32,825 -0.23(-2.19%)
Sep 16, 2021 9.880 10.34 9.872 10.32 57,513 +0.37(+3.67%)
Sep 15, 2021 9.841 10.04 9.724 9.958 38,698 +0.12(+1.19%)
Sep 14, 2021 9.787 9.872 9.523 9.841 30,723 +0.16(+1.69%)
Sep 13, 2021 9.405 9.724 9.374 9.678 28,293 +0.34(+3.67%)
Sep 10, 2021 9.343 9.444 9.335 9.335 15,070 +0.00(+0.00%)
Sep 09, 2021 9.460 9.561 9.242 9.335 38,736 -0.24(-2.52%)
Sep 08, 2021 9.584 9.608 9.444 9.576 21,482 -0.10(-1.04%)
Sep 07, 2021 9.802 9.968 9.545 9.678 19,740 -0.12(-1.25%)
Sep 03, 2021 9.822 9.856 9.755 9.800 23,712 -0.05(-0.49%)
Sep 02, 2021 9.802 9.903 9.802 9.849 31,578 +0.02(+0.24%)
Sep 01, 2021 9.530 9.849 9.413 9.825 38,865 +0.32(+3.36%)
Aug 31, 2021 9.483 9.530 9.348 9.506 16,074 +0.08(+0.85%)
Aug 30, 2021 9.429 9.530 9.310 9.427 35,886 +0.03(+0.29%)
Aug 27, 2021 9.323 9.407 9.253 9.400 51,216 +0.12(+1.25%)
Aug 26, 2021 9.184 9.315 9.184 9.284 23,719 +0.10(+1.09%)
Aug 25, 2021 9.299 9.315 9.160 9.184 36,580 -0.12(-1.24%)
Aug 24, 2021 9.222 9.315 9.113 9.299 41,671 +0.19(+2.03%)
Aug 23, 2021 9.029 9.176 8.748 9.114 60,328 +0.35(+3.96%)
Aug 20, 2021 8.859 9.045 8.728 8.767 45,337 +0.02(+0.18%)
Aug 19, 2021 9.130 9.253 8.721 8.751 52,251 -0.39(-4.22%)
Aug 18, 2021 9.176 9.276 9.137 9.137 12,210 +0.00(+0.00%)
Aug 17, 2021 9.106 9.353 9.069 9.137 26,139 -0.05(-0.50%)
Aug 16, 2021 9.423 9.423 8.952 9.184 39,131 -0.09(-1.00%)
Aug 13, 2021 9.361 9.515 9.215 9.276 50,193 -0.03(-0.33%)
Aug 12, 2021 9.307 9.307 9.122 9.307 18,533 +0.02(+0.25%)
Aug 11, 2021 9.191 9.323 9.096 9.284 17,191 +0.12(+1.35%)
Aug 10, 2021 8.937 9.218 8.937 9.160 20,023 +0.22(+2.50%)
Aug 09, 2021 8.844 8.983 8.829 8.937 27,009 -0.02(-0.17%)
Aug 06, 2021 8.952 9.014 8.882 8.952 23,462 +0.03(+0.35%)
Aug 05, 2021 8.682 8.991 8.682 8.921 23,080 +0.12(+1.40%)
Aug 04, 2021 9.261 9.261 8.736 8.798 78,307 -0.46(-4.92%)
Aug 03, 2021 9.268 9.268 9.052 9.253 26,248 -0.05(-0.58%)
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.