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

Cross Timbers Royalty Trust (NY: CRT )

13.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 7.001 7.020 6.959 6.989 28,342 -0.02(-0.26%)
Mar 28, 2019 7.123 7.167 6.965 7.007 21,770 -0.08(-1.18%)
Mar 27, 2019 7.012 7.091 6.970 7.091 24,904 +0.10(+1.39%)
Mar 26, 2019 7.121 7.219 6.939 6.994 19,418 -0.10(-1.45%)
Mar 25, 2019 7.134 7.227 7.097 7.097 23,437 -0.10(-1.41%)
Mar 22, 2019 7.303 7.360 7.167 7.199 45,005 -0.11(-1.52%)
Mar 21, 2019 7.219 7.322 7.219 7.309 20,901 +0.05(+0.75%)
Mar 20, 2019 7.200 7.260 7.200 7.255 13,153 +0.05(+0.76%)
Mar 19, 2019 7.128 7.255 7.128 7.200 25,326 +0.07(+1.02%)
Mar 18, 2019 7.303 7.344 7.128 7.128 62,677 -0.21(-2.89%)
Mar 15, 2019 7.340 7.390 7.340 7.340 22,585 -0.02(-0.33%)
Mar 14, 2019 7.376 7.422 7.303 7.364 11,927 +0.05(+0.66%)
Mar 13, 2019 7.309 7.376 7.239 7.316 17,873 +0.03(+0.42%)
Mar 12, 2019 7.273 7.382 7.273 7.285 10,305 -0.01(-0.08%)
Mar 11, 2019 7.340 7.454 7.249 7.291 27,317 -0.05(-0.66%)
Mar 08, 2019 7.188 7.342 7.121 7.340 54,236 +0.13(+1.85%)
Mar 07, 2019 7.400 7.400 7.206 7.206 33,163 -0.07(-1.00%)
Mar 06, 2019 7.522 7.522 7.279 7.279 46,498 -0.12(-1.64%)
Mar 05, 2019 6.921 7.558 6.885 7.400 181,008 +0.48(+6.92%)
Mar 04, 2019 6.824 6.921 6.824 6.921 22,281 +0.10(+1.42%)
Mar 01, 2019 6.855 6.903 6.824 6.824 32,641 -0.01(-0.18%)
Feb 28, 2019 6.824 6.964 6.824 6.836 23,968 +0.01(+0.18%)
Feb 27, 2019 6.848 6.918 6.824 6.824 13,013 -0.03(-0.39%)
Feb 26, 2019 6.894 6.996 6.845 6.851 22,747 -0.01(-0.09%)
Feb 25, 2019 6.845 6.930 6.845 6.857 25,276 +0.01(+0.13%)
Feb 22, 2019 6.857 6.940 6.827 6.848 24,165 +0.02(+0.31%)
Feb 21, 2019 6.948 7.026 6.797 6.827 54,223 -0.12(-1.74%)
Feb 20, 2019 7.274 7.274 6.948 6.948 25,493 -0.06(-0.86%)
Feb 19, 2019 7.159 7.293 7.004 7.008 20,368 -0.17(-2.36%)
Feb 15, 2019 7.292 7.292 7.159 7.177 27,144 -0.10(-1.33%)
Feb 14, 2019 7.274 7.341 7.230 7.274 26,659 -0.01(-0.08%)
Feb 13, 2019 7.214 7.280 7.214 7.280 19,978 +0.07(+1.00%)
Feb 12, 2019 7.304 7.304 7.099 7.208 25,309 +0.14(+1.97%)
Feb 11, 2019 7.081 7.184 6.954 7.069 52,464 -0.09(-1.27%)
Feb 08, 2019 7.244 7.244 7.141 7.159 11,917 -0.03(-0.42%)
Feb 07, 2019 7.135 7.225 7.099 7.190 15,889 +0.05(+0.68%)
Feb 06, 2019 7.250 7.401 7.129 7.141 43,781 -0.10(-1.42%)
Feb 05, 2019 7.184 7.280 7.177 7.244 32,694 +0.05(+0.76%)
Feb 04, 2019 7.383 7.383 7.099 7.190 41,834 -0.23(-3.09%)
Feb 01, 2019 7.449 7.522 7.377 7.419 20,027 -0.03(-0.41%)
Jan 31, 2019 7.498 7.498 7.371 7.449 24,344 +0.08(+1.07%)
Jan 30, 2019 7.510 7.510 7.353 7.371 32,411 +0.04(+0.51%)
Jan 29, 2019 7.345 7.526 7.333 7.333 25,741 -0.06(-0.81%)
Jan 28, 2019 7.447 7.483 7.363 7.393 25,873 -0.11(-1.52%)
Jan 25, 2019 7.814 7.844 7.429 7.508 39,595 -0.31(-3.92%)
Jan 24, 2019 7.520 7.814 7.453 7.814 24,429 +0.36(+4.84%)
Jan 23, 2019 7.664 7.664 7.447 7.453 17,431 -0.18(-2.36%)
Jan 22, 2019 8.061 8.210 7.634 7.634 16,601 -0.43(-5.29%)
Jan 18, 2019 8.247 8.559 7.838 8.061 45,750 -0.04(-0.45%)
Jan 17, 2019 7.874 8.175 7.874 8.097 30,877 +0.22(+2.82%)
Jan 16, 2019 7.862 8.064 7.760 7.874 14,957 +0.07(+0.85%)
Jan 15, 2019 7.508 7.910 7.451 7.808 89,147 +0.37(+5.01%)
Jan 14, 2019 7.339 7.501 7.303 7.435 20,834 +0.08(+1.10%)
Jan 11, 2019 7.393 7.562 7.333 7.354 17,468 -0.05(-0.61%)
Jan 10, 2019 7.471 7.604 7.393 7.399 47,490 -0.05(-0.73%)
Jan 09, 2019 7.423 7.604 7.381 7.453 49,638 +0.09(+1.22%)
Jan 08, 2019 7.387 7.574 7.315 7.363 18,075 +0.00(+0.00%)
Jan 07, 2019 7.201 7.550 7.153 7.363 23,698 +0.16(+2.25%)
Jan 04, 2019 6.882 7.219 6.882 7.201 24,123 +0.40(+5.83%)
Jan 03, 2019 7.015 7.038 6.804 6.804 25,355 -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.