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

Cross Timbers Royalty Trust (NY: CRT )

13.78 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2018 8.125 8.125 8.125 0 +0.12(+1.46%)
Mar 28, 2018 8.008 8.019 8.008 8.008 6,298 -0.01(-0.14%)
Mar 27, 2018 8.130 8.130 8.008 8.019 12,275 -0.11(-1.29%)
Mar 26, 2018 8.130 8.205 8.086 8.124 21,824 +0.02(+0.27%)
Mar 23, 2018 8.169 8.235 8.102 8.102 6,353 -0.11(-1.28%)
Mar 22, 2018 8.224 8.224 8.072 8.207 8,218 -0.03(-0.34%)
Mar 21, 2018 8.224 8.235 7.998 8.235 25,796 +0.15(+1.85%)
Mar 20, 2018 8.036 8.185 7.969 8.086 25,467 +0.04(+0.55%)
Mar 19, 2018 8.301 8.301 7.970 8.041 82,017 -0.35(-4.22%)
Mar 16, 2018 8.019 8.406 8.019 8.395 37,804 +0.43(+5.42%)
Mar 15, 2018 8.119 8.185 7.942 7.964 37,667 -0.28(-3.36%)
Mar 14, 2018 8.318 8.318 8.069 8.240 22,023 +0.00(+0.00%)
Mar 13, 2018 8.274 8.301 8.207 8.240 15,839 +0.03(+0.34%)
Mar 12, 2018 8.185 8.354 8.185 8.213 29,082 +0.01(+0.07%)
Mar 09, 2018 8.213 8.240 8.158 8.207 15,739 +0.03(+0.41%)
Mar 08, 2018 8.368 8.368 8.130 8.174 51,600 -0.13(-1.60%)
Mar 07, 2018 8.451 8.254 8.307 35,022 -0.10(-1.18%)
Mar 06, 2018 8.406 8.561 8.334 8.406 45,342 +0.06(+0.73%)
Mar 05, 2018 8.279 8.528 8.279 8.346 40,887 +0.11(+1.28%)
Mar 02, 2018 8.296 8.334 8.158 8.240 29,331 -0.07(-0.80%)
Mar 01, 2018 8.417 8.572 8.290 8.307 31,311 -0.09(-1.05%)
Feb 28, 2018 8.462 8.462 8.323 8.395 22,046 -0.11(-1.31%)
Feb 27, 2018 8.511 8.567 8.328 8.506 34,882 +0.02(+0.21%)
Feb 26, 2018 8.428 8.488 8.384 8.488 38,919 +0.06(+0.72%)
Feb 23, 2018 8.357 8.439 8.357 8.428 48,582 +0.07(+0.85%)
Feb 22, 2018 8.439 8.439 8.291 8.357 25,301 -0.03(-0.33%)
Feb 21, 2018 8.280 8.467 8.251 8.384 55,286 +0.09(+1.12%)
Feb 20, 2018 8.116 8.326 8.090 8.291 55,494 +0.21(+2.65%)
Feb 16, 2018 8.077 8.077 8.077 0 +0.14(+1.74%)
Feb 15, 2018 7.973 7.973 7.836 7.939 32,043 +0.00(+0.06%)
Feb 14, 2018 7.902 8.016 7.874 7.935 28,731 +0.05(+0.70%)
Feb 13, 2018 7.825 7.897 7.809 7.880 11,073 +0.05(+0.63%)
Feb 12, 2018 7.919 7.943 7.782 7.831 26,027 -0.05(-0.62%)
Feb 09, 2018 8.028 8.028 7.721 7.880 37,724 -0.15(-1.92%)
Feb 08, 2018 8.132 8.132 7.891 8.034 16,310 -0.10(-1.21%)
Feb 07, 2018 7.908 8.132 7.908 8.132 39,516 +0.22(+2.74%)
Feb 06, 2018 7.831 8.034 7.793 7.915 54,482 +0.05(+0.69%)
Feb 05, 2018 7.891 8.034 7.891 7.861 17,981 -0.02(-0.31%)
Feb 02, 2018 8.077 8.105 7.886 7.886 46,921 -0.24(-2.90%)
Feb 01, 2018 8.280 8.280 8.077 8.121 15,970 -0.16(-1.92%)
Jan 31, 2018 8.242 8.341 8.166 8.280 68,473 +0.03(+0.40%)
Jan 30, 2018 8.346 8.365 8.182 8.247 26,082 -0.08(-0.91%)
Jan 29, 2018 8.336 8.357 8.262 8.323 33,016 -0.04(-0.48%)
Jan 26, 2018 8.429 8.429 8.340 8.363 14,269 -0.05(-0.62%)
Jan 25, 2018 8.375 8.420 8.358 8.415 15,245 +0.03(+0.36%)
Jan 24, 2018 8.385 8.402 8.343 8.386 31,799 +0.01(+0.12%)
Jan 23, 2018 8.326 8.428 8.315 8.375 49,086 +0.06(+0.66%)
Jan 22, 2018 8.331 8.391 8.315 8.320 41,067 -0.01(-0.13%)
Jan 19, 2018 8.326 8.408 8.298 8.331 33,892 -0.02(-0.20%)
Jan 18, 2018 8.298 8.364 8.271 8.347 24,121 -0.02(-0.26%)
Jan 17, 2018 8.271 8.377 8.271 8.369 28,778 +0.07(+0.85%)
Jan 16, 2018 8.516 8.516 8.271 8.298 37,150 -0.09(-1.04%)
Jan 12, 2018 8.385 8.385 8.385 0 -0.05(-0.64%)
Jan 11, 2018 8.385 8.511 8.315 8.440 29,120 +0.05(+0.61%)
Jan 10, 2018 8.375 8.554 8.342 8.389 51,530 +0.06(+0.76%)
Jan 09, 2018 8.239 8.375 8.239 8.326 41,870 +0.05(+0.59%)
Jan 08, 2018 8.244 8.326 8.120 8.277 71,455 +0.07(+0.80%)
Jan 05, 2018 8.158 8.217 8.105 8.211 41,506 -0.02(-0.26%)
Jan 04, 2018 8.211 8.298 8.081 8.233 38,832 +0.02(+0.26%)
Jan 03, 2018 8.151 8.239 8.015 8.211 33,890 +0.13(+1.62%)
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.