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

Cross Timbers Royalty Trust (NY: CRT )

10.23 -0.15 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2018 7.469 7.585 7.408 7.491 10,333 +0.06(+0.75%)
Apr 27, 2018 7.463 7.530 7.313 7.436 55,560 -0.05(-0.66%)
Apr 26, 2018 7.419 7.545 7.419 7.485 9,744 +0.06(+0.81%)
Apr 25, 2018 7.468 7.620 7.419 7.424 30,728 -0.04(-0.59%)
Apr 24, 2018 7.589 7.675 7.466 7.468 13,965 -0.07(-0.95%)
Apr 23, 2018 7.435 7.596 7.435 7.540 39,310 +0.10(+1.28%)
Apr 20, 2018 7.441 7.614 7.419 7.444 63,487 +0.03(+0.34%)
Apr 19, 2018 7.501 7.633 7.419 7.419 47,667 -0.10(-1.32%)
Apr 18, 2018 7.496 7.642 7.496 7.518 58,145 +0.02(+0.29%)
Apr 17, 2018 7.413 7.556 7.396 7.496 19,594 +0.10(+1.41%)
Apr 16, 2018 7.309 7.470 7.309 7.391 41,197 +0.09(+1.28%)
Apr 13, 2018 7.337 7.419 7.260 7.298 60,325 +0.00(+0.00%)
Apr 12, 2018 7.309 7.350 7.139 7.298 70,255 +0.09(+1.30%)
Apr 11, 2018 7.304 7.422 7.205 7.205 79,153 -0.08(-1.13%)
Apr 10, 2018 7.419 7.536 7.216 7.287 85,351 -0.11(-1.49%)
Apr 09, 2018 7.699 7.699 7.397 7.397 62,741 -0.31(-3.99%)
Apr 06, 2018 7.716 7.776 7.699 7.705 36,578 -0.05(-0.58%)
Apr 05, 2018 7.881 7.890 7.721 7.750 49,793 -0.09(-1.18%)
Apr 04, 2018 7.842 7.963 7.842 7.842 19,796 -0.04(-0.56%)
Apr 03, 2018 7.977 7.977 7.864 7.886 21,799 -0.13(-1.57%)
Apr 02, 2018 8.040 8.216 7.941 8.012 29,707 -0.01(-0.14%)
Mar 29, 2018 8.023 8.023 8.023 0 +0.12(+1.46%)
Mar 28, 2018 7.908 7.919 7.908 7.908 6,377 -0.01(-0.14%)
Mar 27, 2018 8.028 8.028 7.908 7.919 12,430 -0.10(-1.29%)
Mar 26, 2018 8.028 8.102 7.985 8.023 22,100 +0.02(+0.27%)
Mar 23, 2018 8.067 8.132 8.001 8.001 6,434 -0.10(-1.28%)
Mar 22, 2018 8.121 8.121 7.971 8.105 8,322 -0.03(-0.34%)
Mar 21, 2018 8.121 8.132 7.898 8.132 26,123 +0.15(+1.85%)
Mar 20, 2018 7.935 8.083 7.870 7.985 25,790 +0.04(+0.55%)
Mar 19, 2018 8.198 8.198 7.870 7.941 83,055 -0.35(-4.22%)
Mar 16, 2018 7.919 8.301 7.919 8.290 38,283 +0.43(+5.42%)
Mar 15, 2018 8.017 8.083 7.843 7.864 38,143 -0.27(-3.36%)
Mar 14, 2018 8.214 8.214 7.968 8.138 22,301 +0.00(+0.00%)
Mar 13, 2018 8.170 8.198 8.105 8.138 16,039 +0.03(+0.34%)
Mar 12, 2018 8.083 8.249 8.083 8.110 29,450 +0.01(+0.07%)
Mar 09, 2018 8.110 8.138 8.056 8.105 15,939 +0.03(+0.41%)
Mar 08, 2018 8.263 8.263 8.028 8.072 52,253 -0.13(-1.60%)
Mar 07, 2018 8.345 8.151 8.203 35,465 -0.10(-1.18%)
Mar 06, 2018 8.301 8.454 8.230 8.301 45,916 +0.06(+0.73%)
Mar 05, 2018 8.176 8.422 8.176 8.241 41,404 +0.10(+1.28%)
Mar 02, 2018 8.192 8.230 8.056 8.138 29,702 -0.07(-0.80%)
Mar 01, 2018 8.312 8.465 8.187 8.203 31,707 -0.09(-1.05%)
Feb 28, 2018 8.356 8.356 8.219 8.290 22,325 -0.11(-1.31%)
Feb 27, 2018 8.405 8.460 8.224 8.400 35,324 +0.02(+0.21%)
Feb 26, 2018 8.323 8.382 8.279 8.382 39,413 +0.06(+0.72%)
Feb 23, 2018 8.252 8.333 8.252 8.323 49,198 +0.07(+0.85%)
Feb 22, 2018 8.333 8.333 8.188 8.252 25,622 -0.03(-0.33%)
Feb 21, 2018 8.177 8.361 8.147 8.279 55,987 +0.09(+1.12%)
Feb 20, 2018 8.014 8.222 7.989 8.187 56,198 +0.21(+2.65%)
Feb 16, 2018 7.976 7.976 7.976 0 +0.14(+1.74%)
Feb 15, 2018 7.874 7.874 7.738 7.840 32,450 +0.00(+0.06%)
Feb 14, 2018 7.803 7.916 7.775 7.836 29,096 +0.05(+0.70%)
Feb 13, 2018 7.727 7.798 7.711 7.782 11,213 +0.05(+0.63%)
Feb 12, 2018 7.819 7.844 7.684 7.733 26,357 -0.05(-0.62%)
Feb 09, 2018 7.928 7.928 7.625 7.781 38,203 -0.15(-1.92%)
Feb 08, 2018 8.030 8.030 7.792 7.933 16,517 -0.10(-1.21%)
Feb 07, 2018 7.809 8.030 7.809 8.030 40,017 +0.21(+2.74%)
Feb 06, 2018 7.733 7.933 7.695 7.816 55,172 +0.05(+0.69%)
Feb 05, 2018 7.792 7.933 7.792 7.763 18,209 -0.02(-0.31%)
Feb 02, 2018 7.976 8.003 7.787 7.787 47,516 -0.23(-2.90%)
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.