Skip to main content

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

Historical Prices

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.