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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 9.445 9.491 9.309 9.468 16,140 +0.08(+0.85%)
Aug 30, 2021 9.390 9.491 9.273 9.388 36,033 +0.03(+0.29%)
Aug 27, 2021 9.285 9.369 9.215 9.361 51,425 +0.12(+1.25%)
Aug 26, 2021 9.146 9.277 9.146 9.246 23,816 +0.10(+1.09%)
Aug 25, 2021 9.262 9.277 9.123 9.146 36,729 -0.12(-1.24%)
Aug 24, 2021 9.185 9.277 9.076 9.262 41,841 +0.18(+2.03%)
Aug 23, 2021 8.993 9.139 8.712 9.077 60,574 +0.35(+3.96%)
Aug 20, 2021 8.823 9.008 8.693 8.731 45,522 +0.02(+0.18%)
Aug 19, 2021 9.092 9.215 8.685 8.716 52,464 -0.38(-4.22%)
Aug 18, 2021 9.139 9.238 9.100 9.100 12,260 +0.00(+0.00%)
Aug 17, 2021 9.069 9.315 9.032 9.100 26,246 -0.05(-0.50%)
Aug 16, 2021 9.384 9.384 8.916 9.146 39,291 -0.09(-1.00%)
Aug 13, 2021 9.323 9.477 9.177 9.238 50,398 -0.03(-0.33%)
Aug 12, 2021 9.269 9.269 9.085 9.269 18,609 +0.02(+0.25%)
Aug 11, 2021 9.154 9.285 9.059 9.246 17,261 +0.12(+1.35%)
Aug 10, 2021 8.900 9.181 8.900 9.123 20,105 +0.22(+2.50%)
Aug 09, 2021 8.808 8.946 8.793 8.900 27,119 -0.02(-0.17%)
Aug 06, 2021 8.916 8.977 8.846 8.916 23,558 +0.03(+0.35%)
Aug 05, 2021 8.647 8.954 8.647 8.885 23,174 +0.12(+1.40%)
Aug 04, 2021 9.223 9.223 8.700 8.762 78,627 -0.45(-4.92%)
Aug 03, 2021 9.231 9.231 9.016 9.215 26,356 -0.05(-0.58%)
Aug 02, 2021 9.531 9.531 9.231 9.269 39,171 -0.12(-1.31%)
Jul 30, 2021 9.569 9.569 9.354 9.392 23,009 -0.17(-1.77%)
Jul 29, 2021 9.661 9.661 9.239 9.561 45,445 -0.01(-0.13%)
Jul 28, 2021 9.437 9.574 9.235 9.574 74,246 +0.20(+2.11%)
Jul 27, 2021 9.619 9.627 9.254 9.376 33,013 -0.17(-1.75%)
Jul 26, 2021 9.452 9.635 9.338 9.543 69,385 +0.05(+0.48%)
Jul 23, 2021 9.246 9.498 9.175 9.498 88,565 +0.17(+1.79%)
Jul 22, 2021 9.353 9.585 9.277 9.330 54,379 -0.05(-0.49%)
Jul 21, 2021 8.584 9.391 8.584 9.376 96,744 +0.65(+7.41%)
Jul 20, 2021 8.128 8.749 8.128 8.729 72,180 +0.68(+8.41%)
Jul 19, 2021 8.440 8.485 7.968 8.052 101,462 -0.56(-6.45%)
Jul 16, 2021 8.957 8.957 8.531 8.607 43,024 -0.28(-3.17%)
Jul 15, 2021 8.699 8.919 8.699 8.889 102,075 +0.33(+3.91%)
Jul 14, 2021 8.805 8.827 8.534 8.554 22,553 -0.30(-3.35%)
Jul 13, 2021 8.973 8.973 8.767 8.851 30,481 -0.01(-0.09%)
Jul 12, 2021 8.767 9.098 8.600 8.858 69,269 +0.14(+1.57%)
Jul 09, 2021 8.371 8.833 8.280 8.721 37,819 +0.39(+4.65%)
Jul 08, 2021 8.379 8.436 8.280 8.334 40,805 -0.18(-2.14%)
Jul 07, 2021 8.592 8.676 8.455 8.516 30,473 +0.07(+0.81%)
Jul 06, 2021 8.638 8.660 8.320 8.447 54,434 -0.08(-0.98%)
Jul 02, 2021 9.018 9.018 8.508 8.531 87,278 -0.49(-5.48%)
Jul 01, 2021 9.094 9.132 9.003 9.026 50,475 +0.02(+0.25%)
Jun 30, 2021 9.049 9.170 9.003 9.003 53,952 -0.05(-0.50%)
Jun 29, 2021 9.125 9.125 9.003 9.049 26,432 +0.03(+0.37%)
Jun 28, 2021 9.166 9.226 9.015 9.015 51,530 -0.15(-1.65%)
Jun 25, 2021 8.985 9.166 8.906 9.166 43,683 +0.26(+2.97%)
Jun 24, 2021 8.909 9.097 8.902 8.902 54,126 -0.06(-0.67%)
Jun 23, 2021 8.676 8.977 8.600 8.962 90,500 +0.35(+4.12%)
Jun 22, 2021 8.306 8.668 8.306 8.608 95,841 +0.38(+4.68%)
Jun 21, 2021 7.695 8.223 7.665 8.223 135,707 +0.58(+7.60%)
Jun 18, 2021 7.544 7.733 7.544 7.642 30,967 +0.07(+0.90%)
Jun 17, 2021 7.672 7.687 7.552 7.574 17,649 -0.10(-1.28%)
Jun 16, 2021 7.672 7.672 7.612 7.672 17,124 +0.02(+0.20%)
Jun 15, 2021 7.672 7.672 7.567 7.657 26,279 +0.11(+1.50%)
Jun 14, 2021 7.642 7.687 7.529 7.544 27,285 -0.04(-0.50%)
Jun 11, 2021 7.650 7.650 7.578 7.582 9,916 +0.01(+0.10%)
Jun 10, 2021 7.582 7.725 7.567 7.574 39,815 -0.03(-0.35%)
Jun 09, 2021 7.612 7.612 7.578 7.601 11,157 -0.01(-0.15%)
Jun 08, 2021 7.695 7.695 7.582 7.612 38,681 -0.08(-0.98%)
Jun 07, 2021 7.574 7.733 7.544 7.687 64,542 +0.18(+2.41%)
Jun 04, 2021 7.574 7.574 7.476 7.506 15,527 -0.02(-0.30%)
Jun 03, 2021 7.574 7.574 7.386 7.529 59,961 -0.03(-0.40%)
Jun 02, 2021 7.552 7.574 7.493 7.559 45,417 +0.06(+0.80%)
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.