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

Cross Timbers Royalty Trust (NY: CRT )

13.68 -0.35 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 28, 2019 7.742 7.942 7.492 7.898 31,232 +0.17(+2.26%)
Jun 27, 2019 7.723 7.841 7.723 7.723 11,511 -0.01(-0.16%)
Jun 26, 2019 7.804 7.804 7.661 7.736 15,319 -0.06(-0.81%)
Jun 25, 2019 7.872 7.872 7.717 7.799 21,034 -0.07(-0.93%)
Jun 24, 2019 7.736 7.891 7.736 7.872 39,130 +0.15(+1.93%)
Jun 21, 2019 7.742 7.742 7.606 7.723 25,328 +0.10(+1.34%)
Jun 20, 2019 7.451 7.680 7.425 7.621 17,338 +0.26(+3.59%)
Jun 19, 2019 7.314 7.536 7.274 7.358 14,550 -0.04(-0.58%)
Jun 18, 2019 7.265 7.432 7.191 7.400 37,348 +0.21(+2.92%)
Jun 17, 2019 7.252 7.252 7.113 7.190 19,232 +0.09(+1.31%)
Jun 14, 2019 7.159 7.291 7.097 7.097 15,810 +0.04(+0.53%)
Jun 13, 2019 7.190 7.327 7.060 7.060 11,494 -0.15(-2.07%)
Jun 12, 2019 7.178 7.209 7.060 7.209 15,178 +0.11(+1.57%)
Jun 11, 2019 7.066 7.159 7.035 7.097 14,084 +0.06(+0.88%)
Jun 10, 2019 7.035 7.134 7.011 7.035 27,798 +0.06(+0.89%)
Jun 07, 2019 6.973 7.052 6.973 6.973 11,938 +0.00(+0.00%)
Jun 06, 2019 7.110 7.110 6.973 6.973 23,138 -0.15(-2.17%)
Jun 05, 2019 7.134 7.207 7.097 7.128 21,752 -0.07(-0.95%)
Jun 04, 2019 7.283 7.283 7.066 7.196 23,452 -0.11(-1.53%)
Jun 03, 2019 7.283 7.426 7.035 7.308 50,112 +0.02(+0.26%)
May 31, 2019 7.327 7.438 7.183 7.289 13,713 -0.04(-0.51%)
May 30, 2019 7.438 7.513 7.322 7.327 25,995 -0.10(-1.40%)
May 29, 2019 7.486 7.541 7.388 7.431 15,691 -0.06(-0.74%)
May 28, 2019 7.517 7.607 7.458 7.486 15,104 +0.04(+0.50%)
May 24, 2019 7.400 7.548 7.264 7.449 16,081 +0.04(+0.50%)
May 23, 2019 7.560 7.560 7.388 7.412 40,433 -0.19(-2.51%)
May 22, 2019 7.732 7.835 7.603 7.603 22,565 -0.23(-2.97%)
May 21, 2019 7.788 7.907 7.788 7.836 11,117 +0.05(+0.62%)
May 20, 2019 7.837 7.929 7.788 7.788 28,250 -0.06(-0.78%)
May 17, 2019 7.837 7.911 7.837 7.849 9,908 +0.01(+0.16%)
May 16, 2019 7.788 8.065 7.788 7.837 56,423 +0.04(+0.47%)
May 15, 2019 7.769 7.843 7.725 7.800 7,614 +0.04(+0.56%)
May 14, 2019 7.806 7.826 7.604 7.757 22,606 +0.01(+0.16%)
May 13, 2019 7.665 7.757 7.597 7.745 19,982 +0.14(+1.86%)
May 10, 2019 7.597 7.603 7.486 7.603 9,421 +0.06(+0.82%)
May 09, 2019 7.652 7.652 7.541 7.541 14,651 -0.09(-1.21%)
May 08, 2019 7.622 7.701 7.489 7.634 17,648 +0.01(+0.16%)
May 07, 2019 7.634 7.757 7.566 7.622 21,537 -0.02(-0.32%)
May 06, 2019 7.541 7.722 7.529 7.646 30,990 +0.06(+0.81%)
May 03, 2019 7.492 7.585 7.449 7.585 17,867 +0.19(+2.58%)
May 02, 2019 7.418 7.480 7.394 7.394 16,857 -0.07(-0.91%)
May 01, 2019 7.425 7.572 7.425 7.461 13,589 +0.04(+0.50%)
Apr 30, 2019 7.708 7.848 7.425 7.425 45,100 -0.30(-3.90%)
Apr 29, 2019 7.831 7.844 7.695 7.726 23,156 -0.03(-0.44%)
Apr 26, 2019 7.901 7.901 7.701 7.760 18,030 -0.11(-1.40%)
Apr 25, 2019 7.766 7.870 7.699 7.870 25,083 +0.02(+0.28%)
Apr 24, 2019 7.992 7.992 7.622 7.848 18,928 -0.13(-1.65%)
Apr 23, 2019 7.748 8.060 7.748 7.980 58,804 +0.17(+2.19%)
Apr 22, 2019 7.394 7.809 7.394 7.809 63,604 +0.49(+6.76%)
Apr 18, 2019 7.345 7.372 7.256 7.315 31,962 +0.04(+0.53%)
Apr 17, 2019 7.248 7.309 7.205 7.276 55,415 +0.05(+0.64%)
Apr 16, 2019 7.236 7.318 7.187 7.230 14,009 +0.05(+0.77%)
Apr 15, 2019 7.223 7.321 7.144 7.175 26,878 -0.02(-0.34%)
Apr 12, 2019 7.321 7.321 7.193 7.199 51,468 -0.02(-0.25%)
Apr 11, 2019 7.242 7.309 7.162 7.217 17,654 -0.06(-0.77%)
Apr 10, 2019 7.236 7.309 7.230 7.274 19,829 +0.05(+0.70%)
Apr 09, 2019 7.089 7.236 7.046 7.223 20,298 +0.03(+0.42%)
Apr 08, 2019 7.010 7.199 6.967 7.193 42,748 +0.15(+2.17%)
Apr 05, 2019 6.924 7.077 6.924 7.040 13,276 +0.12(+1.67%)
Apr 04, 2019 6.924 7.083 6.924 6.924 17,415 -0.05(-0.70%)
Apr 03, 2019 6.827 6.979 6.815 6.973 36,635 +0.12(+1.78%)
Apr 02, 2019 6.839 6.863 6.822 6.851 41,469 -0.02(-0.27%)
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.