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

Cross Timbers Royalty Trust (NY: CRT )

14.10 +0.33 (+2.40%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 13, 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, 2018 6.909 7.444 6.368 6.560 238,525 -0.35(-5.04%)
Dec 28, 2018 6.909 6.993 6.723 6.909 153,468 -0.03(-0.43%)
Dec 27, 2018 6.998 7.150 6.909 6.939 47,436 -0.14(-1.94%)
Dec 26, 2018 6.903 7.251 6.903 7.076 64,347 +0.14(+2.06%)
Dec 24, 2018 7.135 7.177 6.933 6.933 35,091 -0.33(-4.59%)
Dec 21, 2018 7.272 7.421 7.040 7.266 26,192 +0.03(+0.41%)
Dec 20, 2018 7.808 7.856 7.099 7.236 84,386 -0.66(-8.30%)
Dec 19, 2018 7.808 7.975 7.808 7.892 14,753 +0.06(+0.76%)
Dec 18, 2018 8.070 8.183 7.802 7.832 59,481 -0.21(-2.59%)
Dec 17, 2018 8.398 8.398 8.040 8.040 38,423 -0.45(-5.26%)
Dec 14, 2018 8.332 8.487 8.249 8.487 20,651 +0.27(+3.26%)
Dec 13, 2018 8.195 8.219 8.160 8.219 13,109 +0.00(+0.00%)
Dec 12, 2018 8.213 8.279 8.160 8.219 15,277 +0.03(+0.36%)
Dec 11, 2018 8.219 8.355 8.189 8.189 21,798 -0.13(-1.50%)
Dec 10, 2018 8.249 8.343 8.189 8.314 21,348 +0.13(+1.53%)
Dec 07, 2018 8.136 8.303 8.130 8.189 25,520 +0.09(+1.10%)
Dec 06, 2018 8.338 8.363 8.040 8.100 47,482 -0.27(-3.27%)
Dec 04, 2018 8.457 8.457 8.338 8.374 15,446 -0.07(-0.85%)
Dec 03, 2018 8.565 8.577 8.398 8.445 66,787 -0.10(-1.18%)
Nov 30, 2018 8.505 8.547 8.463 8.547 15,782 +0.05(+0.57%)
Nov 29, 2018 8.511 8.523 8.344 8.498 20,935 +0.08(+0.96%)
Nov 28, 2018 8.348 8.431 8.323 8.417 49,548 +0.06(+0.76%)
Nov 27, 2018 8.401 8.401 8.313 8.354 22,682 -0.05(-0.63%)
Nov 26, 2018 8.490 8.490 8.348 8.407 21,722 +0.04(+0.42%)
Nov 23, 2018 8.431 8.590 8.372 8.372 26,460 -0.12(-1.46%)
Nov 21, 2018 8.496 8.496 8.496 0 -0.10(-1.17%)
Nov 20, 2018 8.513 8.596 8.460 8.596 21,407 -0.01(-0.07%)
Nov 19, 2018 8.608 8.608 8.407 8.602 55,374 +0.02(+0.21%)
Nov 16, 2018 8.578 8.584 8.502 8.584 7,123 +0.02(+0.28%)
Nov 15, 2018 8.578 8.578 8.519 8.560 20,764 -0.02(-0.21%)
Nov 14, 2018 8.625 8.947 8.390 8.578 100,572 -0.03(-0.30%)
Nov 13, 2018 8.779 8.985 8.509 8.604 119,301 -0.12(-1.32%)
Nov 12, 2018 8.690 8.784 8.661 8.720 14,040 +0.02(+0.20%)
Nov 09, 2018 8.590 8.702 8.460 8.702 33,923 -0.01(-0.07%)
Nov 08, 2018 8.720 8.843 8.708 8.708 18,601 -0.14(-1.53%)
Nov 07, 2018 8.525 8.843 8.525 8.843 40,365 +0.45(+5.41%)
Nov 06, 2018 8.749 8.749 8.389 8.389 42,112 -0.28(-3.20%)
Nov 05, 2018 8.761 8.843 8.660 8.667 46,785 -0.09(-1.08%)
Nov 02, 2018 8.785 8.838 8.649 8.761 10,177 -0.03(-0.34%)
Nov 01, 2018 8.820 8.820 8.620 8.790 12,565 -0.06(-0.73%)
Oct 31, 2018 8.802 8.914 8.627 8.855 26,002 +0.11(+1.21%)
Oct 30, 2018 8.737 8.790 8.472 8.749 43,540 -0.06(-0.71%)
Oct 29, 2018 9.057 9.057 8.741 8.812 72,079 -0.19(-2.14%)
Oct 26, 2018 8.841 9.057 8.794 9.005 32,665 +0.06(+0.65%)
Oct 25, 2018 8.817 8.967 8.741 8.946 22,970 +0.17(+1.96%)
Oct 24, 2018 9.045 9.045 8.774 8.774 25,545 -0.20(-2.24%)
Oct 23, 2018 8.858 8.999 8.800 8.975 30,632 +0.06(+0.66%)
Oct 22, 2018 8.870 8.937 8.846 8.917 37,827 +0.15(+1.67%)
Oct 19, 2018 8.771 8.911 8.724 8.771 31,810 +0.00(+0.00%)
Oct 18, 2018 8.683 8.853 8.671 8.771 31,167 +0.01(+0.13%)
Oct 17, 2018 8.677 8.759 8.674 8.759 28,778 -0.11(-1.22%)
Oct 16, 2018 8.683 8.911 8.683 8.867 19,965 +0.21(+2.47%)
Oct 15, 2018 8.589 8.677 8.491 8.654 19,161 +0.20(+2.42%)
Oct 12, 2018 8.543 8.595 8.320 8.449 46,518 -0.12(-1.43%)
Oct 11, 2018 8.712 8.724 8.566 8.572 21,566 -0.05(-0.61%)
Oct 10, 2018 8.689 8.696 8.624 8.624 16,661 -0.06(-0.74%)
Oct 09, 2018 8.642 8.777 8.613 8.689 13,900 -0.01(-0.13%)
Oct 08, 2018 8.777 8.777 8.607 8.701 22,426 -0.08(-0.87%)
Oct 05, 2018 8.923 8.923 8.777 8.777 20,180 -0.08(-0.92%)
Oct 04, 2018 8.899 8.993 8.820 8.858 20,517 -0.18(-1.94%)
Oct 03, 2018 8.706 9.034 8.643 9.034 34,717 +0.29(+3.28%)
Oct 02, 2018 8.747 8.812 8.621 8.747 21,140 +0.02(+0.20%)
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.