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 (%)
Mar 29, 2019 6.998 7.016 6.955 6.985 28,356 -0.02(-0.26%)
Mar 28, 2019 7.120 7.163 6.961 7.004 21,782 -0.08(-1.18%)
Mar 27, 2019 7.009 7.087 6.966 7.087 24,917 +0.10(+1.39%)
Mar 26, 2019 7.118 7.215 6.936 6.990 19,428 -0.10(-1.45%)
Mar 25, 2019 7.130 7.223 7.094 7.094 23,449 -0.10(-1.41%)
Mar 22, 2019 7.300 7.356 7.163 7.195 45,028 -0.11(-1.52%)
Mar 21, 2019 7.215 7.318 7.215 7.306 20,912 +0.05(+0.75%)
Mar 20, 2019 7.197 7.256 7.197 7.251 13,160 +0.05(+0.76%)
Mar 19, 2019 7.124 7.251 7.124 7.197 25,339 +0.07(+1.02%)
Mar 18, 2019 7.300 7.340 7.124 7.124 62,709 -0.21(-2.89%)
Mar 15, 2019 7.336 7.387 7.336 7.336 22,596 -0.02(-0.33%)
Mar 14, 2019 7.372 7.418 7.300 7.360 11,933 +0.05(+0.66%)
Mar 13, 2019 7.306 7.372 7.236 7.312 17,882 +0.03(+0.42%)
Mar 12, 2019 7.269 7.378 7.269 7.282 10,310 -0.01(-0.08%)
Mar 11, 2019 7.336 7.450 7.245 7.288 27,331 -0.05(-0.66%)
Mar 08, 2019 7.184 7.338 7.118 7.336 54,264 +0.13(+1.85%)
Mar 07, 2019 7.397 7.397 7.203 7.203 33,180 -0.07(-1.00%)
Mar 06, 2019 7.518 7.518 7.275 7.275 46,522 -0.12(-1.64%)
Mar 05, 2019 6.918 7.554 6.881 7.397 181,100 +0.48(+6.92%)
Mar 04, 2019 6.821 6.918 6.821 6.918 22,293 +0.10(+1.42%)
Mar 01, 2019 6.851 6.900 6.821 6.821 32,657 -0.01(-0.18%)
Feb 28, 2019 6.821 6.960 6.821 6.833 23,980 +0.01(+0.18%)
Feb 27, 2019 6.845 6.915 6.821 6.821 13,020 -0.03(-0.39%)
Feb 26, 2019 6.890 6.993 6.842 6.848 22,758 -0.01(-0.09%)
Feb 25, 2019 6.842 6.927 6.842 6.854 25,289 +0.01(+0.13%)
Feb 22, 2019 6.854 6.936 6.824 6.845 24,178 +0.02(+0.31%)
Feb 21, 2019 6.944 7.023 6.793 6.824 54,251 -0.12(-1.74%)
Feb 20, 2019 7.270 7.270 6.944 6.944 25,506 -0.06(-0.86%)
Feb 19, 2019 7.156 7.289 7.000 7.005 20,379 -0.17(-2.36%)
Feb 15, 2019 7.289 7.289 7.156 7.174 27,158 -0.10(-1.33%)
Feb 14, 2019 7.270 7.337 7.226 7.270 26,673 -0.01(-0.08%)
Feb 13, 2019 7.210 7.276 7.210 7.276 19,988 +0.07(+1.00%)
Feb 12, 2019 7.301 7.301 7.095 7.205 25,322 +0.14(+1.97%)
Feb 11, 2019 7.077 7.180 6.950 7.065 52,491 -0.09(-1.27%)
Feb 08, 2019 7.240 7.240 7.138 7.156 11,923 -0.03(-0.42%)
Feb 07, 2019 7.132 7.221 7.095 7.186 15,897 +0.05(+0.68%)
Feb 06, 2019 7.246 7.397 7.125 7.138 43,803 -0.10(-1.42%)
Feb 05, 2019 7.180 7.276 7.174 7.240 32,711 +0.05(+0.76%)
Feb 04, 2019 7.379 7.379 7.095 7.186 41,856 -0.23(-3.09%)
Feb 01, 2019 7.446 7.518 7.373 7.415 20,037 -0.03(-0.41%)
Jan 31, 2019 7.494 7.494 7.367 7.446 24,356 +0.08(+1.07%)
Jan 30, 2019 7.506 7.506 7.349 7.367 32,428 +0.04(+0.51%)
Jan 29, 2019 7.341 7.522 7.329 7.329 25,755 -0.06(-0.81%)
Jan 28, 2019 7.444 7.480 7.359 7.390 25,886 -0.11(-1.52%)
Jan 25, 2019 7.810 7.840 7.426 7.504 39,615 -0.31(-3.92%)
Jan 24, 2019 7.516 7.810 7.450 7.810 24,441 +0.36(+4.84%)
Jan 23, 2019 7.660 7.660 7.444 7.450 17,440 -0.18(-2.36%)
Jan 22, 2019 8.056 8.205 7.630 7.630 16,610 -0.43(-5.29%)
Jan 18, 2019 8.243 8.555 7.834 8.056 45,774 -0.04(-0.45%)
Jan 17, 2019 7.870 8.171 7.870 8.092 30,893 +0.22(+2.82%)
Jan 16, 2019 7.858 8.060 7.756 7.870 14,965 +0.07(+0.85%)
Jan 15, 2019 7.504 7.906 7.447 7.804 89,193 +0.37(+5.01%)
Jan 14, 2019 7.335 7.498 7.299 7.432 20,844 +0.08(+1.10%)
Jan 11, 2019 7.390 7.558 7.329 7.350 17,477 -0.05(-0.61%)
Jan 10, 2019 7.468 7.600 7.390 7.396 47,515 -0.05(-0.73%)
Jan 09, 2019 7.420 7.600 7.378 7.450 49,664 +0.09(+1.22%)
Jan 08, 2019 7.384 7.570 7.311 7.359 18,084 +0.00(+0.00%)
Jan 07, 2019 7.197 7.546 7.149 7.359 23,711 +0.16(+2.25%)
Jan 04, 2019 6.879 7.215 6.879 7.197 24,135 +0.40(+5.83%)
Jan 03, 2019 7.011 7.035 6.801 6.801 25,368 -0.19(-2.67%)
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.