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

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2018 8.949 8.949 8.949 0 +0.01(+0.09%)
Aug 30, 2018 8.942 8.994 8.924 8.942 14,807 +0.00(+0.05%)
Aug 29, 2018 8.982 9.000 8.863 8.937 19,526 -0.03(-0.32%)
Aug 28, 2018 8.949 8.966 8.863 8.966 25,885 +0.02(+0.26%)
Aug 27, 2018 8.949 9.003 8.942 8.943 18,352 -0.01(-0.06%)
Aug 24, 2018 8.805 9.063 8.748 8.949 45,324 +0.17(+1.89%)
Aug 23, 2018 9.023 9.161 8.782 8.782 19,677 -0.25(-2.79%)
Aug 22, 2018 8.920 9.035 8.897 9.035 30,717 +0.15(+1.74%)
Aug 21, 2018 8.794 8.966 8.771 8.880 27,789 +0.08(+0.90%)
Aug 20, 2018 8.880 8.880 8.618 8.801 51,389 -0.04(-0.51%)
Aug 17, 2018 8.782 8.880 8.742 8.846 20,570 +0.01(+0.13%)
Aug 16, 2018 8.800 8.834 8.691 8.834 17,821 +0.01(+0.07%)
Aug 15, 2018 8.880 8.880 8.650 8.828 25,634 -0.05(-0.58%)
Aug 14, 2018 8.817 8.880 8.704 8.880 49,445 +0.17(+1.91%)
Aug 13, 2018 8.662 8.833 8.656 8.714 37,622 +0.01(+0.13%)
Aug 10, 2018 8.771 8.880 8.702 8.702 34,342 -0.03(-0.39%)
Aug 09, 2018 8.622 8.771 8.622 8.737 23,858 +0.08(+0.91%)
Aug 08, 2018 8.691 8.691 8.639 8.658 11,470 -0.00(-0.05%)
Aug 07, 2018 8.748 8.748 8.633 8.662 10,164 -0.02(-0.26%)
Aug 06, 2018 8.576 8.691 8.558 8.685 17,739 +0.14(+1.64%)
Aug 03, 2018 8.467 8.570 8.467 8.544 11,854 +0.02(+0.24%)
Aug 02, 2018 8.587 8.587 8.480 8.524 22,752 +0.02(+0.20%)
Aug 01, 2018 8.536 8.540 8.507 8.508 8,726 +0.01(+0.14%)
Jul 31, 2018 8.547 8.593 8.490 8.496 15,337 -0.12(-1.40%)
Jul 30, 2018 8.547 8.650 8.467 8.616 38,233 +0.16(+1.87%)
Jul 27, 2018 8.589 8.589 8.441 8.458 15,119 -0.06(-0.75%)
Jul 26, 2018 8.458 8.557 8.458 8.522 26,295 +0.00(+0.02%)
Jul 25, 2018 8.509 8.521 8.328 8.521 48,850 +0.05(+0.63%)
Jul 24, 2018 8.475 8.499 8.458 8.468 38,631 -0.00(-0.02%)
Jul 23, 2018 8.475 8.513 8.461 8.469 39,418 +0.02(+0.26%)
Jul 20, 2018 8.418 8.475 8.418 8.447 12,276 +0.03(+0.34%)
Jul 19, 2018 8.207 8.418 8.207 8.418 16,580 +0.17(+2.07%)
Jul 18, 2018 8.214 8.324 8.191 8.248 12,146 +0.04(+0.49%)
Jul 17, 2018 8.373 8.383 8.134 8.208 44,063 -0.15(-1.84%)
Jul 16, 2018 8.322 8.532 8.248 8.362 47,998 +0.06(+0.68%)
Jul 13, 2018 8.185 8.305 8.136 8.305 3,793 +0.07(+0.83%)
Jul 12, 2018 8.197 8.333 7.975 8.236 25,980 +0.07(+0.91%)
Jul 11, 2018 8.191 8.206 8.134 8.162 10,363 -0.02(-0.21%)
Jul 10, 2018 8.134 8.236 8.134 8.180 20,092 +0.05(+0.56%)
Jul 09, 2018 8.162 8.191 8.089 8.134 12,367 -0.02(-0.21%)
Jul 06, 2018 8.248 8.248 8.151 8.151 6,478 -0.05(-0.62%)
Jul 05, 2018 8.202 8.252 8.184 8.202 20,449 +0.01(+0.08%)
Jul 03, 2018 8.196 8.196 8.196 0 -0.01(-0.15%)
Jul 02, 2018 8.242 8.293 8.184 8.208 17,172 -0.03(-0.41%)
Jun 29, 2018 8.225 8.248 8.214 8.242 18,081 +0.01(+0.14%)
Jun 28, 2018 8.219 8.276 8.157 8.231 8,575 +0.05(+0.63%)
Jun 27, 2018 8.185 8.236 8.151 8.179 18,948 +0.02(+0.30%)
Jun 26, 2018 8.134 8.185 8.067 8.155 50,307 +0.05(+0.67%)
Jun 25, 2018 8.050 8.151 8.050 8.100 25,603 +0.06(+0.77%)
Jun 22, 2018 8.162 8.191 8.038 8.038 13,680 -0.03(-0.42%)
Jun 21, 2018 8.123 8.247 7.926 8.072 36,357 -0.07(-0.90%)
Jun 20, 2018 8.055 8.247 8.055 8.146 47,929 +0.06(+0.77%)
Jun 19, 2018 7.892 8.083 7.892 8.083 12,455 +0.19(+2.36%)
Jun 18, 2018 7.954 7.954 7.895 7.897 3,690 +0.01(+0.07%)
Jun 15, 2018 7.897 7.863 7.892 32,127 -0.01(-0.07%)
Jun 14, 2018 8.010 8.010 7.818 7.897 42,689 -0.08(-0.99%)
Jun 13, 2018 7.976 7.976 7.829 7.976 9,494 +0.01(+0.07%)
Jun 12, 2018 7.841 7.971 7.841 7.971 12,815 +0.13(+1.65%)
Jun 11, 2018 7.841 7.955 7.841 7.841 10,258 -0.06(-0.76%)
Jun 08, 2018 7.980 8.005 7.841 7.901 14,476 -0.07(-0.87%)
Jun 07, 2018 8.005 8.005 7.897 7.971 9,108 +0.05(+0.64%)
Jun 06, 2018 7.875 7.920 11,106 -0.14(-1.68%)
Jun 05, 2018 7.903 8.106 7.813 8.055 22,159 +0.21(+2.73%)
Jun 04, 2018 7.942 7.944 7.821 7.841 9,290 -0.10(-1.21%)
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.