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

Cross Timbers Royalty Trust (NY: CRT )

13.78 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.466 8.466 8.328 8.399 22,035 -0.11(-1.31%)
Feb 27, 2018 8.516 8.571 8.332 8.510 34,864 +0.02(+0.21%)
Feb 26, 2018 8.433 8.493 8.389 8.493 38,899 +0.06(+0.72%)
Feb 23, 2018 8.361 8.443 8.361 8.433 48,557 +0.07(+0.85%)
Feb 22, 2018 8.443 8.443 8.296 8.361 25,288 -0.03(-0.33%)
Feb 21, 2018 8.284 8.471 8.255 8.389 55,258 +0.09(+1.12%)
Feb 20, 2018 8.120 8.331 8.094 8.295 55,466 +0.21(+2.65%)
Feb 16, 2018 8.082 8.082 8.082 0 +0.14(+1.74%)
Feb 15, 2018 7.977 7.977 7.840 7.943 32,027 +0.00(+0.06%)
Feb 14, 2018 7.906 8.020 7.878 7.939 28,717 +0.05(+0.70%)
Feb 13, 2018 7.829 7.901 7.813 7.884 11,067 +0.05(+0.63%)
Feb 12, 2018 7.923 7.947 7.786 7.835 26,014 -0.05(-0.62%)
Feb 09, 2018 8.032 8.032 7.725 7.884 37,705 -0.15(-1.92%)
Feb 08, 2018 8.136 8.136 7.895 8.038 16,301 -0.10(-1.21%)
Feb 07, 2018 7.912 8.136 7.912 8.136 39,496 +0.22(+2.74%)
Feb 06, 2018 7.835 8.038 7.797 7.919 54,454 +0.05(+0.69%)
Feb 05, 2018 7.895 8.038 7.895 7.865 17,972 -0.02(-0.31%)
Feb 02, 2018 8.082 8.109 7.890 7.890 46,897 -0.24(-2.90%)
Feb 01, 2018 8.284 8.284 8.082 8.125 15,962 -0.16(-1.92%)
Jan 31, 2018 8.246 8.345 8.170 8.284 68,437 +0.03(+0.40%)
Jan 30, 2018 8.350 8.369 8.186 8.252 26,068 -0.08(-0.91%)
Jan 29, 2018 8.341 8.361 8.266 8.327 32,999 -0.04(-0.48%)
Jan 26, 2018 8.433 8.433 8.344 8.367 14,262 -0.05(-0.62%)
Jan 25, 2018 8.379 8.424 8.363 8.420 15,237 +0.03(+0.36%)
Jan 24, 2018 8.390 8.406 8.347 8.390 31,783 +0.01(+0.12%)
Jan 23, 2018 8.330 8.433 8.319 8.380 49,061 +0.06(+0.66%)
Jan 22, 2018 8.335 8.395 8.319 8.324 41,046 -0.01(-0.13%)
Jan 19, 2018 8.330 8.412 8.303 8.335 33,875 -0.02(-0.20%)
Jan 18, 2018 8.303 8.368 8.275 8.352 24,109 -0.02(-0.26%)
Jan 17, 2018 8.275 8.381 8.275 8.373 28,763 +0.07(+0.85%)
Jan 16, 2018 8.520 8.520 8.275 8.303 37,131 -0.09(-1.04%)
Jan 12, 2018 8.390 8.390 8.390 0 -0.05(-0.64%)
Jan 11, 2018 8.390 8.515 8.319 8.444 29,105 +0.05(+0.61%)
Jan 10, 2018 8.379 8.558 8.346 8.393 51,504 +0.06(+0.76%)
Jan 09, 2018 8.243 8.379 8.243 8.330 41,848 +0.05(+0.59%)
Jan 08, 2018 8.248 8.330 8.124 8.281 71,418 +0.07(+0.80%)
Jan 05, 2018 8.162 8.221 8.109 8.216 41,485 -0.02(-0.26%)
Jan 04, 2018 8.216 8.302 8.085 8.237 38,812 +0.02(+0.27%)
Jan 03, 2018 8.156 8.243 8.020 8.216 33,873 +0.13(+1.62%)
Jan 02, 2018 8.030 8.139 7.981 8.085 37,074 +0.09(+1.11%)
Dec 29, 2017 7.996 7.996 7.996 0 +0.07(+0.94%)
Dec 28, 2017 7.894 7.940 7.769 7.922 93,434 +0.03(+0.33%)
Dec 27, 2017 7.906 7.999 7.864 7.895 21,874 -0.03(-0.41%)
Dec 26, 2017 7.922 8.003 7.830 7.928 47,901 -0.01(-0.14%)
Dec 22, 2017 7.966 8.025 7.933 7.939 11,504 +0.01(+0.07%)
Dec 21, 2017 7.825 8.014 7.825 7.933 58,983 +0.11(+1.38%)
Dec 20, 2017 7.652 7.933 7.649 7.825 26,455 +0.17(+2.26%)
Dec 19, 2017 7.668 7.797 7.633 7.652 71,812 -0.04(-0.56%)
Dec 18, 2017 7.716 7.825 7.668 7.695 59,463 -0.05(-0.63%)
Dec 15, 2017 7.749 7.803 7.706 7.744 61,960 -0.06(-0.76%)
Dec 14, 2017 7.787 7.851 7.733 7.803 42,741 +0.02(+0.21%)
Dec 13, 2017 7.771 7.890 7.738 7.787 53,155 +0.02(+0.21%)
Dec 12, 2017 7.798 7.901 7.744 7.771 49,018 -0.03(-0.35%)
Dec 11, 2017 7.830 7.914 7.798 7.798 32,106 -0.02(-0.21%)
Dec 08, 2017 7.852 7.971 7.803 7.814 29,235 -0.01(-0.07%)
Dec 07, 2017 7.987 8.001 7.735 7.819 91,457 -0.19(-2.41%)
Dec 06, 2017 8.177 8.236 7.949 8.012 97,597 -0.17(-2.07%)
Dec 05, 2017 8.181 8.274 8.139 8.182 50,828 -0.04(-0.51%)
Dec 04, 2017 8.231 8.231 8.197 8.224 24,670 -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.