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 31, 2017 7.661 7.738 7.562 7.573 12,284 -0.08(-1.01%)
Mar 30, 2017 7.733 7.950 7.650 7.650 19,020 -0.02(-0.27%)
Mar 29, 2017 7.542 7.745 7.533 7.671 23,025 +0.12(+1.57%)
Mar 28, 2017 7.321 7.581 7.321 7.552 18,241 +0.26(+3.52%)
Mar 27, 2017 7.301 7.424 7.295 7.295 29,243 +0.02(+0.28%)
Mar 24, 2017 7.439 7.473 7.244 7.275 40,073 -0.16(-2.13%)
Mar 23, 2017 7.372 7.434 7.372 7.434 21,260 +0.07(+0.90%)
Mar 22, 2017 7.434 7.434 7.244 7.367 38,551 -0.08(-1.10%)
Mar 21, 2017 7.532 7.646 7.347 7.450 63,726 -0.09(-1.14%)
Mar 20, 2017 7.676 7.676 7.527 7.536 18,537 -0.15(-1.89%)
Mar 17, 2017 7.717 7.804 7.671 7.681 21,385 -0.03(-0.33%)
Mar 16, 2017 7.583 7.715 7.548 7.706 28,826 +0.06(+0.84%)
Mar 15, 2017 7.557 7.674 7.455 7.642 19,828 +0.08(+1.05%)
Mar 14, 2017 7.794 7.895 7.516 7.563 33,585 -0.19(-2.49%)
Mar 13, 2017 7.850 7.917 7.712 7.755 23,746 -0.09(-1.21%)
Mar 10, 2017 7.891 7.962 7.706 7.850 45,737 +0.01(+0.11%)
Mar 09, 2017 7.907 7.922 7.516 7.842 43,498 -0.05(-0.63%)
Mar 08, 2017 8.035 8.132 7.835 7.891 46,414 -0.17(-2.17%)
Mar 07, 2017 8.066 8.087 8.004 8.066 13,835 +0.01(+0.13%)
Mar 06, 2017 8.159 8.165 8.004 8.056 33,346 -0.16(-1.94%)
Mar 03, 2017 8.230 8.294 8.071 8.215 41,651 -0.01(-0.12%)
Mar 02, 2017 8.246 8.379 8.061 8.225 30,979 -0.04(-0.50%)
Mar 01, 2017 8.297 8.436 8.153 8.266 37,381 -0.02(-0.25%)
Feb 28, 2017 8.405 8.405 8.179 8.287 48,888 -0.12(-1.41%)
Feb 27, 2017 8.503 8.628 8.405 8.405 24,172 -0.11(-1.27%)
Feb 24, 2017 8.400 8.613 8.364 8.513 60,621 +0.20(+2.36%)
Feb 23, 2017 8.307 8.414 8.240 8.317 41,814 +0.08(+0.93%)
Feb 22, 2017 8.624 8.731 8.240 8.240 119,185 -0.27(-3.13%)
Feb 21, 2017 8.614 8.870 8.501 8.506 120,256 -0.07(-0.78%)
Feb 17, 2017 8.573 8.573 8.573 0 +0.04(+0.48%)
Feb 16, 2017 8.798 8.798 8.496 8.532 43,954 -0.21(-2.46%)
Feb 15, 2017 8.829 8.906 8.737 8.747 15,724 -0.06(-0.64%)
Feb 14, 2017 8.777 8.895 8.583 8.803 23,442 +0.10(+1.18%)
Feb 13, 2017 8.650 8.706 8.624 8.701 17,041 +0.07(+0.77%)
Feb 10, 2017 8.614 8.701 8.578 8.634 20,456 +0.04(+0.48%)
Feb 09, 2017 8.629 8.701 8.535 8.593 31,455 -0.02(-0.24%)
Feb 08, 2017 8.834 8.844 8.056 8.614 85,448 -0.29(-3.22%)
Feb 07, 2017 8.977 8.984 8.844 8.900 28,850 -0.06(-0.69%)
Feb 06, 2017 9.151 9.151 8.834 8.962 27,106 -0.25(-2.67%)
Feb 03, 2017 9.238 9.275 9.156 9.207 20,959 +0.05(+0.50%)
Feb 02, 2017 9.085 9.192 9.042 9.161 22,535 +0.15(+1.65%)
Feb 01, 2017 9.136 9.136 8.957 9.013 32,543 -0.10(-1.07%)
Jan 31, 2017 9.161 9.197 9.003 9.110 21,727 -0.09(-0.95%)
Jan 30, 2017 9.085 9.197 8.854 9.197 26,750 +0.10(+1.13%)
Jan 27, 2017 9.243 9.299 8.951 9.095 23,985 -0.17(-1.83%)
Jan 26, 2017 9.249 9.473 9.172 9.264 44,586 +0.05(+0.50%)
Jan 25, 2017 9.198 9.238 9.172 9.218 26,302 +0.02(+0.17%)
Jan 24, 2017 9.305 9.305 9.157 9.203 19,590 -0.09(-0.93%)
Jan 23, 2017 9.315 9.327 9.172 9.290 35,514 -0.01(-0.11%)
Jan 20, 2017 9.458 9.560 9.228 9.300 15,426 -0.11(-1.19%)
Jan 19, 2017 9.560 9.682 9.327 9.412 42,353 -0.13(-1.34%)
Jan 18, 2017 9.565 9.590 9.488 9.539 18,972 -0.01(-0.11%)
Jan 17, 2017 9.575 9.663 9.498 9.549 15,860 +0.09(+1.00%)
Jan 13, 2017 9.455 9.455 9.455 0 +0.12(+1.31%)
Jan 12, 2017 9.442 9.442 9.300 9.333 11,154 -0.11(-1.16%)
Jan 11, 2017 9.656 9.656 9.432 9.442 14,274 -0.14(-1.44%)
Jan 10, 2017 9.427 9.677 9.427 9.580 27,305 +0.17(+1.79%)
Jan 09, 2017 9.269 9.427 9.249 9.412 21,021 +0.12(+1.26%)
Jan 06, 2017 9.325 9.345 9.243 9.295 10,088 -0.09(-0.98%)
Jan 05, 2017 9.330 9.529 9.121 9.386 24,167 +0.10(+1.04%)
Jan 04, 2017 9.244 9.295 9.142 9.290 16,223 +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.