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 (%)
Feb 28, 2018 8.356 8.356 8.219 8.290 22,325 -0.11(-1.31%)
Feb 27, 2018 8.405 8.460 8.224 8.400 35,324 +0.02(+0.21%)
Feb 26, 2018 8.323 8.382 8.279 8.382 39,413 +0.06(+0.72%)
Feb 23, 2018 8.252 8.333 8.252 8.323 49,198 +0.07(+0.85%)
Feb 22, 2018 8.333 8.333 8.188 8.252 25,622 -0.03(-0.33%)
Feb 21, 2018 8.177 8.361 8.147 8.279 55,987 +0.09(+1.12%)
Feb 20, 2018 8.014 8.222 7.989 8.187 56,198 +0.21(+2.65%)
Feb 16, 2018 7.976 7.976 7.976 0 +0.14(+1.74%)
Feb 15, 2018 7.874 7.874 7.738 7.840 32,450 +0.00(+0.06%)
Feb 14, 2018 7.803 7.916 7.775 7.836 29,096 +0.05(+0.70%)
Feb 13, 2018 7.727 7.798 7.711 7.782 11,213 +0.05(+0.63%)
Feb 12, 2018 7.819 7.844 7.684 7.733 26,357 -0.05(-0.62%)
Feb 09, 2018 7.928 7.928 7.625 7.781 38,203 -0.15(-1.92%)
Feb 08, 2018 8.030 8.030 7.792 7.933 16,517 -0.10(-1.21%)
Feb 07, 2018 7.809 8.030 7.809 8.030 40,017 +0.21(+2.74%)
Feb 06, 2018 7.733 7.933 7.695 7.816 55,172 +0.05(+0.69%)
Feb 05, 2018 7.792 7.933 7.792 7.763 18,209 -0.02(-0.31%)
Feb 02, 2018 7.976 8.003 7.787 7.787 47,516 -0.23(-2.90%)
Feb 01, 2018 8.177 8.177 7.976 8.020 16,173 -0.16(-1.92%)
Jan 31, 2018 8.139 8.236 8.063 8.177 69,341 +0.03(+0.40%)
Jan 30, 2018 8.241 8.260 8.079 8.144 26,412 -0.07(-0.91%)
Jan 29, 2018 8.232 8.252 8.158 8.219 33,434 -0.04(-0.48%)
Jan 26, 2018 8.324 8.324 8.236 8.259 14,450 -0.05(-0.62%)
Jan 25, 2018 8.270 8.314 8.254 8.310 15,438 +0.03(+0.36%)
Jan 24, 2018 8.281 8.297 8.238 8.281 32,202 +0.01(+0.12%)
Jan 23, 2018 8.221 8.323 8.211 8.271 49,708 +0.05(+0.66%)
Jan 22, 2018 8.227 8.286 8.211 8.216 41,587 -0.01(-0.13%)
Jan 19, 2018 8.221 8.302 8.195 8.227 34,322 -0.02(-0.20%)
Jan 18, 2018 8.195 8.259 8.168 8.243 24,427 -0.02(-0.26%)
Jan 17, 2018 8.168 8.272 8.168 8.264 29,143 +0.07(+0.85%)
Jan 16, 2018 8.410 8.410 8.168 8.195 37,621 -0.09(-1.04%)
Jan 12, 2018 8.281 8.281 8.281 0 -0.05(-0.64%)
Jan 11, 2018 8.281 8.404 8.211 8.334 29,489 +0.05(+0.61%)
Jan 10, 2018 8.270 8.447 8.238 8.284 52,183 +0.06(+0.76%)
Jan 09, 2018 8.135 8.270 8.135 8.221 42,400 +0.05(+0.59%)
Jan 08, 2018 8.141 8.221 8.018 8.173 72,360 +0.06(+0.80%)
Jan 05, 2018 8.056 8.114 8.003 8.109 42,032 -0.02(-0.26%)
Jan 04, 2018 8.109 8.194 7.980 8.130 39,324 +0.02(+0.27%)
Jan 03, 2018 8.050 8.135 7.915 8.109 34,320 +0.13(+1.62%)
Jan 02, 2018 7.926 8.033 7.878 7.980 37,563 +0.09(+1.11%)
Dec 29, 2017 7.892 7.892 7.892 0 +0.07(+0.94%)
Dec 28, 2017 7.792 7.836 7.668 7.818 94,666 +0.03(+0.33%)
Dec 27, 2017 7.803 7.895 7.762 7.793 22,161 -0.03(-0.41%)
Dec 26, 2017 7.819 7.900 7.728 7.825 48,531 -0.01(-0.14%)
Dec 22, 2017 7.862 7.921 7.830 7.835 11,656 +0.01(+0.07%)
Dec 21, 2017 7.723 7.910 7.723 7.830 59,759 +0.11(+1.38%)
Dec 20, 2017 7.552 7.830 7.549 7.723 26,803 +0.17(+2.26%)
Dec 19, 2017 7.568 7.696 7.533 7.552 72,757 -0.04(-0.56%)
Dec 18, 2017 7.616 7.723 7.568 7.595 60,246 -0.05(-0.63%)
Dec 15, 2017 7.648 7.702 7.606 7.643 62,775 -0.06(-0.76%)
Dec 14, 2017 7.686 7.749 7.632 7.702 43,304 +0.02(+0.21%)
Dec 13, 2017 7.670 7.787 7.638 7.686 53,854 +0.02(+0.21%)
Dec 12, 2017 7.696 7.798 7.643 7.670 49,663 -0.03(-0.35%)
Dec 11, 2017 7.729 7.811 7.696 7.696 32,529 -0.02(-0.21%)
Dec 08, 2017 7.750 7.868 7.702 7.712 29,619 -0.01(-0.07%)
Dec 07, 2017 7.883 7.897 7.635 7.718 92,661 -0.19(-2.41%)
Dec 06, 2017 8.071 8.129 7.846 7.908 98,882 -0.17(-2.07%)
Dec 05, 2017 8.075 8.167 8.033 8.076 51,497 -0.04(-0.51%)
Dec 04, 2017 8.124 8.124 8.091 8.117 24,994 -0.01(-0.08%)
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.