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

Cross Timbers Royalty Trust (NY: CRT )

14.14 +0.10 (+0.71%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 20, 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 30, 2019 6.196 6.329 6.110 6.254 33,338 +0.01(+0.12%)
Aug 29, 2019 6.063 6.292 6.063 6.247 49,334 +0.16(+2.67%)
Aug 28, 2019 6.050 6.157 5.965 6.084 51,393 +0.05(+0.88%)
Aug 27, 2019 6.219 6.248 6.014 6.031 39,051 -0.11(-1.84%)
Aug 26, 2019 6.006 6.194 6.006 6.144 20,634 +0.14(+2.30%)
Aug 23, 2019 6.157 6.225 6.000 6.006 21,807 -0.13(-2.15%)
Aug 22, 2019 6.213 6.260 6.051 6.138 23,298 -0.08(-1.21%)
Aug 21, 2019 6.219 6.414 6.018 6.213 57,092 -0.01(-0.10%)
Aug 20, 2019 6.125 6.245 6.113 6.219 23,152 +0.08(+1.33%)
Aug 19, 2019 5.974 6.188 5.974 6.138 48,122 +0.16(+2.73%)
Aug 16, 2019 6.150 6.389 5.958 5.974 54,279 -0.27(-4.33%)
Aug 15, 2019 6.100 6.464 6.084 6.245 59,612 +0.11(+1.74%)
Aug 14, 2019 6.333 6.458 6.075 6.138 42,847 -0.14(-2.20%)
Aug 13, 2019 6.276 6.335 6.062 6.276 65,119 +0.09(+1.52%)
Aug 12, 2019 6.207 6.337 6.094 6.182 37,895 -0.03(-0.46%)
Aug 09, 2019 6.175 6.307 6.087 6.210 14,166 +0.05(+0.87%)
Aug 08, 2019 5.968 6.696 5.968 6.157 42,456 +0.19(+3.16%)
Aug 07, 2019 5.968 6.069 5.748 5.968 139,088 -0.23(-3.65%)
Aug 06, 2019 6.414 6.458 5.920 6.194 59,292 -0.29(-4.46%)
Aug 05, 2019 6.779 6.779 6.414 6.483 76,107 -0.30(-4.44%)
Aug 02, 2019 6.848 6.904 6.785 6.785 35,178 -0.06(-0.92%)
Aug 01, 2019 7.030 7.053 6.848 6.848 30,105 -0.18(-2.50%)
Jul 31, 2019 6.910 7.024 6.870 7.024 25,603 +0.14(+2.10%)
Jul 30, 2019 6.841 6.910 6.785 6.879 51,866 +0.09(+1.36%)
Jul 29, 2019 6.993 6.993 6.787 6.787 93,657 -0.17(-2.51%)
Jul 26, 2019 6.993 7.043 6.913 6.961 25,786 -0.06(-0.89%)
Jul 25, 2019 6.961 7.043 6.961 7.024 19,317 +0.09(+1.35%)
Jul 24, 2019 6.874 7.065 6.874 6.930 32,605 +0.06(+0.91%)
Jul 23, 2019 7.068 7.192 6.780 6.868 48,336 -0.24(-3.42%)
Jul 22, 2019 7.224 7.224 7.055 7.111 29,318 -0.11(-1.56%)
Jul 19, 2019 7.286 7.309 7.180 7.224 15,856 -0.02(-0.26%)
Jul 18, 2019 7.467 7.488 7.242 7.242 25,607 -0.22(-3.01%)
Jul 17, 2019 7.355 7.467 7.349 7.467 7,526 +0.18(+2.48%)
Jul 16, 2019 7.492 7.605 7.286 7.286 19,445 -0.12(-1.68%)
Jul 15, 2019 7.754 7.780 7.405 7.411 36,042 -0.27(-3.50%)
Jul 12, 2019 7.667 7.710 7.542 7.679 20,341 +0.03(+0.41%)
Jul 11, 2019 7.561 7.655 7.536 7.648 21,612 +0.17(+2.25%)
Jul 10, 2019 7.455 7.492 7.356 7.480 16,274 +0.01(+0.17%)
Jul 09, 2019 7.517 7.548 7.305 7.467 24,049 +0.04(+0.50%)
Jul 08, 2019 7.798 7.798 7.430 7.430 28,954 -0.37(-4.72%)
Jul 05, 2019 7.673 7.798 7.605 7.798 12,493 +0.01(+0.08%)
Jul 03, 2019 7.792 7.792 7.768 7.792 2,722 -0.03(-0.44%)
Jul 02, 2019 7.748 7.862 7.742 7.826 14,916 +0.09(+1.10%)
Jul 01, 2019 7.854 8.003 7.711 7.741 61,209 -0.16(-1.99%)
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%)
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.