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 (%)
Sep 28, 2018 8.699 8.734 8.600 8.600 21,626 -0.13(-1.53%)
Sep 27, 2018 8.844 8.844 8.624 8.734 27,504 -0.20(-2.19%)
Sep 26, 2018 8.750 8.935 8.629 8.929 38,117 +0.30(+3.48%)
Sep 25, 2018 8.611 8.706 8.611 8.628 22,092 +0.04(+0.47%)
Sep 24, 2018 8.305 8.588 8.305 8.588 28,487 +0.44(+5.39%)
Sep 21, 2018 8.276 8.276 6.623 8.149 173,550 -0.38(-4.41%)
Sep 20, 2018 8.628 8.628 8.472 8.524 24,508 -0.03(-0.34%)
Sep 19, 2018 8.415 8.553 8.380 8.553 27,186 +0.16(+1.96%)
Sep 18, 2018 8.380 8.507 8.380 8.389 19,948 +0.05(+0.60%)
Sep 17, 2018 8.501 8.589 8.322 8.340 12,392 -0.16(-1.84%)
Sep 14, 2018 8.530 8.536 8.386 8.496 19,898 -0.01(-0.14%)
Sep 13, 2018 8.524 8.622 8.490 8.507 12,371 +0.05(+0.59%)
Sep 12, 2018 8.386 8.457 8.386 8.457 17,955 +0.05(+0.61%)
Sep 11, 2018 8.345 8.432 8.287 8.406 11,093 +0.01(+0.17%)
Sep 10, 2018 8.334 8.392 8.270 8.392 25,572 +0.06(+0.69%)
Sep 07, 2018 8.553 8.553 8.334 8.334 37,028 -0.19(-2.24%)
Sep 06, 2018 8.663 8.674 8.461 8.524 30,780 -0.13(-1.47%)
Sep 05, 2018 8.813 8.817 8.646 8.652 14,259 -0.14(-1.64%)
Sep 04, 2018 8.935 8.935 8.794 8.796 27,885 -0.16(-1.76%)
Aug 31, 2018 8.954 8.954 8.954 0 +0.01(+0.09%)
Aug 30, 2018 8.946 8.998 8.929 8.946 14,799 +0.00(+0.05%)
Aug 29, 2018 8.986 9.005 8.867 8.942 19,516 -0.03(-0.32%)
Aug 28, 2018 8.953 8.971 8.867 8.971 25,872 +0.02(+0.26%)
Aug 27, 2018 8.953 9.008 8.946 8.948 18,343 -0.01(-0.06%)
Aug 24, 2018 8.810 9.068 8.752 8.953 45,301 +0.17(+1.89%)
Aug 23, 2018 9.028 9.166 8.787 8.787 19,667 -0.25(-2.79%)
Aug 22, 2018 8.925 9.039 8.902 9.039 30,702 +0.15(+1.74%)
Aug 21, 2018 8.798 8.971 8.775 8.884 27,774 +0.08(+0.90%)
Aug 20, 2018 8.884 8.884 8.623 8.805 51,363 -0.04(-0.51%)
Aug 17, 2018 8.787 8.884 8.747 8.850 20,559 +0.01(+0.13%)
Aug 16, 2018 8.804 8.839 8.695 8.839 17,812 +0.01(+0.06%)
Aug 15, 2018 8.884 8.884 8.655 8.833 25,621 -0.05(-0.58%)
Aug 14, 2018 8.821 8.884 8.708 8.884 49,420 +0.17(+1.91%)
Aug 13, 2018 8.666 8.838 8.660 8.718 37,603 +0.01(+0.13%)
Aug 10, 2018 8.775 8.884 8.707 8.707 34,324 -0.03(-0.39%)
Aug 09, 2018 8.626 8.775 8.626 8.741 23,845 +0.08(+0.91%)
Aug 08, 2018 8.695 8.695 8.643 8.662 11,464 -0.00(-0.05%)
Aug 07, 2018 8.752 8.752 8.638 8.666 10,159 -0.02(-0.26%)
Aug 06, 2018 8.580 8.695 8.562 8.689 17,730 +0.14(+1.64%)
Aug 03, 2018 8.471 8.575 8.471 8.549 11,848 +0.02(+0.24%)
Aug 02, 2018 8.592 8.592 8.484 8.529 22,741 +0.02(+0.20%)
Aug 01, 2018 8.540 8.544 8.511 8.512 8,722 +0.01(+0.14%)
Jul 31, 2018 8.552 8.598 8.494 8.500 15,329 -0.12(-1.40%)
Jul 30, 2018 8.552 8.654 8.471 8.620 38,213 +0.16(+1.87%)
Jul 27, 2018 8.594 8.594 8.446 8.463 15,111 -0.06(-0.75%)
Jul 26, 2018 8.463 8.561 8.463 8.527 26,281 +0.00(+0.02%)
Jul 25, 2018 8.514 8.525 8.332 8.525 48,825 +0.05(+0.63%)
Jul 24, 2018 8.480 8.504 8.463 8.472 38,611 -0.00(-0.02%)
Jul 23, 2018 8.480 8.517 8.466 8.473 39,398 +0.02(+0.26%)
Jul 20, 2018 8.423 8.480 8.423 8.451 12,270 +0.03(+0.34%)
Jul 19, 2018 8.212 8.423 8.212 8.423 16,571 +0.17(+2.07%)
Jul 18, 2018 8.218 8.329 8.195 8.252 12,140 +0.04(+0.49%)
Jul 17, 2018 8.377 8.388 8.138 8.212 44,040 -0.15(-1.84%)
Jul 16, 2018 8.326 8.537 8.252 8.366 47,973 +0.06(+0.68%)
Jul 13, 2018 8.189 8.309 8.140 8.309 3,791 +0.07(+0.83%)
Jul 12, 2018 8.201 8.337 7.979 8.241 25,967 +0.07(+0.91%)
Jul 11, 2018 8.195 8.210 8.138 8.167 10,358 -0.02(-0.21%)
Jul 10, 2018 8.138 8.241 8.138 8.184 20,082 +0.05(+0.56%)
Jul 09, 2018 8.167 8.195 8.093 8.138 12,361 -0.02(-0.21%)
Jul 06, 2018 8.252 8.252 8.155 8.155 6,475 -0.05(-0.62%)
Jul 05, 2018 8.207 8.257 8.188 8.207 20,439 +0.01(+0.08%)
Jul 03, 2018 8.200 8.200 8.200 0 -0.01(-0.15%)
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.