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

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2017 7.734 7.812 7.634 7.645 12,168 -0.08(-1.01%)
Mar 30, 2017 7.807 8.026 7.723 7.723 18,841 -0.02(-0.27%)
Mar 29, 2017 7.613 7.818 7.605 7.744 22,808 +0.12(+1.57%)
Mar 28, 2017 7.391 7.653 7.391 7.624 18,069 +0.26(+3.52%)
Mar 27, 2017 7.370 7.495 7.365 7.365 28,967 +0.02(+0.28%)
Mar 24, 2017 7.510 7.545 7.313 7.344 39,695 -0.16(-2.13%)
Mar 23, 2017 7.443 7.505 7.443 7.504 21,060 +0.07(+0.90%)
Mar 22, 2017 7.505 7.505 7.313 7.437 38,187 -0.08(-1.10%)
Mar 21, 2017 7.603 7.719 7.417 7.520 63,125 -0.09(-1.14%)
Mar 20, 2017 7.749 7.749 7.598 7.607 18,362 -0.15(-1.89%)
Mar 17, 2017 7.790 7.878 7.744 7.754 21,183 -0.03(-0.33%)
Mar 16, 2017 7.655 7.788 7.620 7.780 28,554 +0.07(+0.84%)
Mar 15, 2017 7.629 7.748 7.526 7.715 19,641 +0.08(+1.05%)
Mar 14, 2017 7.868 7.970 7.588 7.635 33,268 -0.19(-2.49%)
Mar 13, 2017 7.925 7.992 7.785 7.829 23,522 -0.10(-1.21%)
Mar 10, 2017 7.967 8.038 7.780 7.925 45,305 +0.01(+0.11%)
Mar 09, 2017 7.982 7.998 7.588 7.916 43,088 -0.05(-0.63%)
Mar 08, 2017 8.112 8.210 7.909 7.967 45,976 -0.18(-2.17%)
Mar 07, 2017 8.143 8.164 8.081 8.143 13,704 +0.01(+0.13%)
Mar 06, 2017 8.236 8.243 8.081 8.132 33,031 -0.16(-1.94%)
Mar 03, 2017 8.309 8.373 8.148 8.293 41,258 -0.01(-0.12%)
Mar 02, 2017 8.324 8.459 8.138 8.304 30,687 -0.04(-0.50%)
Mar 01, 2017 8.376 8.516 8.231 8.345 37,028 -0.02(-0.25%)
Feb 28, 2017 8.485 8.485 8.257 8.366 48,427 -0.12(-1.41%)
Feb 27, 2017 8.584 8.710 8.485 8.485 23,944 -0.11(-1.27%)
Feb 24, 2017 8.480 8.695 8.444 8.594 60,049 +0.20(+2.36%)
Feb 23, 2017 8.386 8.494 8.319 8.396 41,420 +0.08(+0.93%)
Feb 22, 2017 8.706 8.815 8.319 8.319 118,061 -0.27(-3.13%)
Feb 21, 2017 8.696 8.954 8.582 8.587 119,121 -0.07(-0.78%)
Feb 17, 2017 8.654 8.654 8.654 0 +0.04(+0.48%)
Feb 16, 2017 8.882 8.882 8.577 8.613 43,539 -0.22(-2.46%)
Feb 15, 2017 8.913 8.991 8.820 8.830 15,576 -0.06(-0.64%)
Feb 14, 2017 8.861 8.980 8.665 8.887 23,221 +0.10(+1.18%)
Feb 13, 2017 8.732 8.789 8.706 8.784 16,880 +0.07(+0.77%)
Feb 10, 2017 8.696 8.784 8.660 8.716 20,263 +0.04(+0.48%)
Feb 09, 2017 8.711 8.784 8.617 8.675 31,158 -0.02(-0.24%)
Feb 08, 2017 8.918 8.928 8.133 8.696 84,642 -0.29(-3.22%)
Feb 07, 2017 9.063 9.070 8.928 8.985 28,578 -0.06(-0.69%)
Feb 06, 2017 9.238 9.238 8.918 9.047 26,850 -0.25(-2.67%)
Feb 03, 2017 9.326 9.363 9.243 9.295 20,761 +0.05(+0.50%)
Feb 02, 2017 9.171 9.280 9.128 9.249 22,323 +0.15(+1.65%)
Feb 01, 2017 9.223 9.223 9.042 9.099 32,236 -0.10(-1.07%)
Jan 31, 2017 9.249 9.285 9.088 9.197 21,522 -0.09(-0.95%)
Jan 30, 2017 9.171 9.285 8.939 9.285 26,498 +0.10(+1.13%)
Jan 27, 2017 9.331 9.388 9.037 9.181 23,759 -0.17(-1.83%)
Jan 26, 2017 9.337 9.563 9.260 9.352 44,165 +0.05(+0.50%)
Jan 25, 2017 9.285 9.326 9.260 9.306 26,054 +0.02(+0.17%)
Jan 24, 2017 9.393 9.393 9.244 9.291 19,406 -0.09(-0.93%)
Jan 23, 2017 9.404 9.416 9.260 9.378 35,178 -0.01(-0.11%)
Jan 20, 2017 9.548 9.651 9.316 9.388 15,281 -0.11(-1.19%)
Jan 19, 2017 9.651 9.774 9.416 9.501 41,953 -0.13(-1.34%)
Jan 18, 2017 9.656 9.682 9.579 9.630 18,793 -0.01(-0.11%)
Jan 17, 2017 9.666 9.755 9.589 9.640 15,710 +0.10(+1.00%)
Jan 13, 2017 9.545 9.545 9.545 0 +0.12(+1.31%)
Jan 12, 2017 9.532 9.532 9.388 9.422 11,049 -0.11(-1.16%)
Jan 11, 2017 9.748 9.748 9.522 9.532 14,140 -0.14(-1.44%)
Jan 10, 2017 9.517 9.769 9.517 9.672 27,047 +0.17(+1.79%)
Jan 09, 2017 9.357 9.517 9.337 9.501 20,823 +0.12(+1.26%)
Jan 06, 2017 9.414 9.434 9.331 9.383 9,993 -0.09(-0.98%)
Jan 05, 2017 9.419 9.620 9.208 9.476 23,939 +0.10(+1.04%)
Jan 04, 2017 9.332 9.383 9.229 9.378 16,070 +0.12(+1.28%)
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.