Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

12.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.694 8.729 8.595 8.595 21,637 -0.13(-1.53%)
Sep 27, 2018 8.840 8.840 8.620 8.729 27,518 -0.20(-2.19%)
Sep 26, 2018 8.745 8.930 8.624 8.924 38,136 +0.30(+3.48%)
Sep 25, 2018 8.607 8.701 8.607 8.624 22,104 +0.04(+0.47%)
Sep 24, 2018 8.301 8.584 8.301 8.584 28,502 +0.44(+5.39%)
Sep 21, 2018 8.272 8.272 6.620 8.145 173,639 -0.38(-4.41%)
Sep 20, 2018 8.624 8.624 8.468 8.520 24,520 -0.03(-0.34%)
Sep 19, 2018 8.410 8.549 8.376 8.549 27,200 +0.16(+1.96%)
Sep 18, 2018 8.376 8.502 8.376 8.385 19,959 +0.05(+0.60%)
Sep 17, 2018 8.497 8.585 8.318 8.335 12,398 -0.16(-1.84%)
Sep 14, 2018 8.526 8.532 8.381 8.491 19,908 -0.01(-0.14%)
Sep 13, 2018 8.520 8.617 8.486 8.503 12,378 +0.05(+0.59%)
Sep 12, 2018 8.381 8.453 8.381 8.453 17,964 +0.05(+0.61%)
Sep 11, 2018 8.341 8.428 8.283 8.402 11,098 +0.01(+0.17%)
Sep 10, 2018 8.329 8.387 8.266 8.387 25,585 +0.06(+0.69%)
Sep 07, 2018 8.549 8.549 8.329 8.329 37,047 -0.19(-2.24%)
Sep 06, 2018 8.659 8.669 8.457 8.520 30,796 -0.13(-1.47%)
Sep 05, 2018 8.809 8.813 8.641 8.647 14,266 -0.14(-1.64%)
Sep 04, 2018 8.930 8.930 8.790 8.792 27,900 -0.16(-1.76%)
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%)
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.