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

Cross Timbers Royalty Trust (NY: CRT )

13.75 +0.07 (+0.51%)
Streaming Delayed Price Updated: 12:51 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 (%)
Dec 31, 2021 9.322 9.406 9.177 9.217 53,969 -0.12(-1.29%)
Dec 30, 2021 9.498 9.506 9.306 9.338 26,482 -0.05(-0.54%)
Dec 29, 2021 9.412 9.445 9.260 9.388 108,173 -0.02(-0.25%)
Dec 28, 2021 9.539 9.643 9.221 9.412 111,332 -0.08(-0.84%)
Dec 27, 2021 9.221 9.523 9.221 9.492 83,974 +0.27(+2.93%)
Dec 23, 2021 9.356 9.372 9.197 9.221 47,110 -0.14(-1.44%)
Dec 22, 2021 9.285 9.531 9.146 9.356 64,919 +0.27(+2.97%)
Dec 21, 2021 8.864 9.181 8.864 9.086 51,799 +0.27(+3.07%)
Dec 20, 2021 8.442 8.864 8.442 8.816 96,223 +0.44(+5.22%)
Dec 17, 2021 8.379 8.514 8.347 8.379 11,540 -0.10(-1.13%)
Dec 16, 2021 8.387 8.544 8.387 8.474 39,230 +0.06(+0.76%)
Dec 15, 2021 8.577 8.577 8.291 8.410 27,173 -0.04(-0.47%)
Dec 14, 2021 8.569 8.625 8.363 8.450 24,207 -0.13(-1.48%)
Dec 13, 2021 8.720 8.864 8.267 8.577 60,835 -0.14(-1.64%)
Dec 10, 2021 8.824 8.903 8.625 8.720 48,075 +0.00(+0.00%)
Dec 09, 2021 8.824 8.824 8.644 8.720 21,845 -0.10(-1.17%)
Dec 08, 2021 8.653 8.848 8.609 8.824 17,088 +0.23(+2.68%)
Dec 07, 2021 8.347 8.844 8.347 8.593 44,632 +0.43(+5.26%)
Dec 06, 2021 7.949 8.307 7.735 8.164 94,689 +0.21(+2.70%)
Dec 03, 2021 8.347 8.347 7.949 7.949 47,002 -0.39(-4.67%)
Dec 02, 2021 8.546 8.561 8.220 8.339 96,879 -0.22(-2.60%)
Dec 01, 2021 9.364 9.452 8.561 8.561 77,126 -0.73(-7.87%)
Nov 30, 2021 9.674 9.675 9.102 9.293 61,839 -0.46(-4.73%)
Nov 29, 2021 9.786 9.817 9.468 9.754 28,250 +0.11(+1.18%)
Nov 26, 2021 9.719 9.719 8.984 9.640 106,962 -0.29(-2.94%)
Nov 24, 2021 9.877 9.956 9.798 9.933 29,113 +0.06(+0.64%)
Nov 23, 2021 9.522 10.02 9.482 9.869 61,209 +0.43(+4.52%)
Nov 22, 2021 8.992 9.514 8.929 9.443 105,171 +0.47(+5.29%)
Nov 19, 2021 9.869 9.948 8.734 8.969 260,684 -1.30(-12.63%)
Nov 18, 2021 10.76 10.76 10.17 10.26 156,020 -0.42(-3.92%)
Nov 17, 2021 10.77 10.86 10.47 10.68 32,793 -0.18(-1.67%)
Nov 16, 2021 10.49 10.89 10.49 10.86 70,318 +0.28(+2.61%)
Nov 15, 2021 11.02 11.02 10.49 10.59 83,749 -0.43(-3.94%)
Nov 12, 2021 11.05 11.22 10.72 11.02 26,253 +0.00(+0.00%)
Nov 11, 2021 11.03 11.26 10.95 11.02 32,181 +0.06(+0.51%)
Nov 10, 2021 10.96 10.97 63,693 +0.02(+0.14%)
Nov 09, 2021 11.20 11.20 10.84 10.95 27,912 -0.24(-2.19%)
Nov 08, 2021 11.34 11.38 11.08 11.20 32,747 -0.11(-0.98%)
Nov 05, 2021 11.05 11.34 11.05 11.31 26,924 +0.26(+2.36%)
Nov 04, 2021 11.11 11.14 10.86 11.05 39,937 -0.05(-0.43%)
Nov 03, 2021 11.14 11.21 11.04 11.09 42,213 -0.07(-0.64%)
Nov 02, 2021 11.06 11.21 11.06 11.17 27,554 +0.04(+0.36%)
Nov 01, 2021 10.74 11.27 10.84 11.13 49,706 +0.28(+2.62%)
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%)
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.