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 (%)
Jun 29, 2018 8.259 8.282 8.247 8.276 18,007 +0.01(+0.14%)
Jun 28, 2018 8.253 8.310 8.190 8.264 8,540 +0.05(+0.63%)
Jun 27, 2018 8.218 8.269 8.184 8.213 18,871 +0.02(+0.30%)
Jun 26, 2018 8.167 8.218 8.100 8.188 50,102 +0.05(+0.67%)
Jun 25, 2018 8.083 8.184 8.083 8.134 25,499 +0.06(+0.77%)
Jun 22, 2018 8.196 8.224 8.071 8.071 13,624 -0.03(-0.42%)
Jun 21, 2018 8.156 8.281 7.958 8.105 36,209 -0.07(-0.90%)
Jun 20, 2018 8.088 8.281 8.088 8.179 47,734 +0.06(+0.77%)
Jun 19, 2018 7.924 8.117 7.924 8.117 12,404 +0.19(+2.36%)
Jun 18, 2018 7.986 7.986 7.928 7.930 3,675 +0.01(+0.07%)
Jun 15, 2018 7.930 7.896 7.924 31,996 -0.01(-0.07%)
Jun 14, 2018 8.043 8.043 7.850 7.930 42,515 -0.08(-0.99%)
Jun 13, 2018 8.009 8.009 7.861 8.009 9,456 +0.01(+0.07%)
Jun 12, 2018 7.873 8.003 7.873 8.003 12,763 +0.13(+1.65%)
Jun 11, 2018 7.873 7.987 7.873 7.873 10,217 -0.06(-0.76%)
Jun 08, 2018 8.013 8.037 7.873 7.934 14,417 -0.07(-0.87%)
Jun 07, 2018 8.037 8.037 7.930 8.003 9,071 +0.05(+0.64%)
Jun 06, 2018 7.907 7.952 11,061 -0.14(-1.68%)
Jun 05, 2018 7.935 8.139 7.845 8.088 22,069 +0.22(+2.73%)
Jun 04, 2018 7.975 7.976 7.853 7.873 9,253 -0.10(-1.21%)
Jun 01, 2018 7.986 7.986 7.867 7.969 29,849 -0.02(-0.21%)
May 31, 2018 7.862 7.986 7.836 7.986 15,257 +0.12(+1.59%)
May 30, 2018 7.833 7.862 7.782 7.862 35,342 +0.07(+0.91%)
May 29, 2018 7.782 7.795 7.743 7.791 25,669 -0.01(-0.18%)
May 25, 2018 7.805 7.805 7.805 0 -0.12(-1.49%)
May 24, 2018 7.861 7.923 7.781 7.923 9,409 +0.07(+0.87%)
May 23, 2018 7.850 7.916 7.780 7.855 9,539 -0.02(-0.22%)
May 22, 2018 7.906 7.906 7.810 7.872 12,080 -0.03(-0.43%)
May 21, 2018 7.839 7.906 7.715 7.906 14,440 +0.06(+0.79%)
May 18, 2018 8.080 8.080 7.709 7.844 39,770 -0.30(-3.72%)
May 17, 2018 7.985 8.148 7.922 8.148 22,735 +0.20(+2.47%)
May 16, 2018 7.883 7.951 7.883 7.951 13,867 +0.12(+1.51%)
May 15, 2018 7.934 8.001 7.810 7.833 34,306 -0.06(-0.78%)
May 14, 2018 7.670 7.895 7.591 7.895 45,532 +0.31(+4.15%)
May 11, 2018 7.518 7.580 7.490 7.580 10,088 +0.11(+1.43%)
May 10, 2018 7.524 7.611 7.428 7.473 39,643 -0.02(-0.30%)
May 09, 2018 7.451 7.529 7.372 7.496 27,590 +0.10(+1.29%)
May 08, 2018 7.417 7.497 7.353 7.400 27,314 +0.06(+0.84%)
May 07, 2018 7.423 7.495 7.333 7.338 17,931 -0.08(-1.06%)
May 04, 2018 7.389 7.529 7.333 7.417 27,376 +0.07(+0.96%)
May 03, 2018 7.501 7.501 7.316 7.347 18,359 -0.14(-1.91%)
May 02, 2018 7.524 7.626 7.477 7.490 16,221 -0.01(-0.15%)
May 01, 2018 7.603 7.614 7.462 7.501 7,314 -0.08(-1.11%)
Apr 30, 2018 7.563 7.681 7.501 7.586 10,204 +0.06(+0.75%)
Apr 27, 2018 7.558 7.625 7.406 7.529 54,867 -0.05(-0.66%)
Apr 26, 2018 7.513 7.640 7.513 7.579 9,622 +0.06(+0.81%)
Apr 25, 2018 7.563 7.716 7.513 7.518 30,345 -0.04(-0.59%)
Apr 24, 2018 7.685 7.772 7.560 7.563 13,791 -0.07(-0.95%)
Apr 23, 2018 7.529 7.692 7.529 7.635 38,819 +0.10(+1.28%)
Apr 20, 2018 7.535 7.710 7.513 7.538 62,696 +0.03(+0.34%)
Apr 19, 2018 7.596 7.730 7.513 7.513 47,073 -0.10(-1.32%)
Apr 18, 2018 7.591 7.739 7.591 7.613 57,420 +0.02(+0.29%)
Apr 17, 2018 7.507 7.652 7.489 7.591 19,349 +0.11(+1.41%)
Apr 16, 2018 7.401 7.565 7.401 7.485 40,683 +0.09(+1.28%)
Apr 13, 2018 7.429 7.513 7.351 7.390 59,573 +0.00(+0.00%)
Apr 12, 2018 7.401 7.443 7.229 7.390 69,379 +0.09(+1.30%)
Apr 11, 2018 7.396 7.516 7.296 7.296 78,166 -0.08(-1.13%)
Apr 10, 2018 7.513 7.631 7.307 7.379 84,286 -0.11(-1.49%)
Apr 09, 2018 7.796 7.796 7.490 7.490 61,959 -0.31(-3.99%)
Apr 06, 2018 7.813 7.874 7.796 7.802 36,122 -0.05(-0.58%)
Apr 05, 2018 7.980 7.989 7.819 7.848 49,172 -0.09(-1.18%)
Apr 04, 2018 7.941 8.064 7.941 7.941 19,549 -0.04(-0.56%)
Apr 03, 2018 8.078 8.078 7.963 7.986 21,527 -0.13(-1.57%)
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.