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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019 6.914 7.027 6.873 7.027 25,590 +0.14(+2.10%)
Jul 30, 2019 6.845 6.914 6.788 6.883 51,840 +0.09(+1.36%)
Jul 29, 2019 6.996 6.996 6.790 6.790 93,609 -0.17(-2.51%)
Jul 26, 2019 6.996 7.046 6.917 6.965 25,773 -0.06(-0.89%)
Jul 25, 2019 6.965 7.046 6.965 7.028 19,307 +0.09(+1.35%)
Jul 24, 2019 6.878 7.068 6.878 6.934 32,588 +0.06(+0.91%)
Jul 23, 2019 7.071 7.196 6.784 6.871 48,311 -0.24(-3.42%)
Jul 22, 2019 7.227 7.227 7.059 7.115 29,303 -0.11(-1.56%)
Jul 19, 2019 7.290 7.313 7.184 7.227 15,848 -0.02(-0.26%)
Jul 18, 2019 7.471 7.491 7.246 7.246 25,594 -0.22(-3.01%)
Jul 17, 2019 7.359 7.471 7.352 7.471 7,522 +0.18(+2.48%)
Jul 16, 2019 7.496 7.609 7.290 7.290 19,435 -0.12(-1.68%)
Jul 15, 2019 7.758 7.784 7.409 7.415 36,023 -0.27(-3.50%)
Jul 12, 2019 7.671 7.714 7.546 7.683 20,330 +0.03(+0.41%)
Jul 11, 2019 7.565 7.658 7.540 7.652 21,601 +0.17(+2.25%)
Jul 10, 2019 7.459 7.496 7.360 7.484 16,266 +0.01(+0.17%)
Jul 09, 2019 7.521 7.552 7.309 7.471 24,036 +0.04(+0.50%)
Jul 08, 2019 7.802 7.802 7.434 7.434 28,940 -0.37(-4.72%)
Jul 05, 2019 7.677 7.802 7.608 7.802 12,486 +0.01(+0.08%)
Jul 03, 2019 7.796 7.796 7.772 7.796 2,721 -0.03(-0.44%)
Jul 02, 2019 7.752 7.867 7.746 7.830 14,908 +0.09(+1.10%)
Jul 01, 2019 7.858 8.007 7.715 7.745 61,177 -0.16(-1.99%)
Jun 28, 2019 7.746 7.946 7.496 7.902 31,216 +0.17(+2.26%)
Jun 27, 2019 7.727 7.845 7.727 7.727 11,505 -0.01(-0.16%)
Jun 26, 2019 7.808 7.808 7.665 7.740 15,312 -0.06(-0.81%)
Jun 25, 2019 7.876 7.876 7.721 7.803 21,023 -0.07(-0.93%)
Jun 24, 2019 7.740 7.895 7.740 7.876 39,110 +0.15(+1.93%)
Jun 21, 2019 7.746 7.746 7.610 7.727 25,315 +0.10(+1.34%)
Jun 20, 2019 7.454 7.684 7.429 7.625 17,329 +0.26(+3.59%)
Jun 19, 2019 7.318 7.540 7.278 7.361 14,542 -0.04(-0.58%)
Jun 18, 2019 7.268 7.436 7.195 7.404 37,328 +0.21(+2.92%)
Jun 17, 2019 7.256 7.256 7.116 7.194 19,222 +0.09(+1.31%)
Jun 14, 2019 7.163 7.295 7.101 7.101 15,802 +0.04(+0.53%)
Jun 13, 2019 7.194 7.330 7.064 7.064 11,488 -0.15(-2.07%)
Jun 12, 2019 7.181 7.213 7.064 7.213 15,170 +0.11(+1.57%)
Jun 11, 2019 7.070 7.163 7.039 7.101 14,076 +0.06(+0.88%)
Jun 10, 2019 7.039 7.138 7.015 7.039 27,784 +0.06(+0.89%)
Jun 07, 2019 6.977 7.055 6.977 6.977 11,932 +0.00(+0.00%)
Jun 06, 2019 7.113 7.113 6.977 6.977 23,126 -0.16(-2.17%)
Jun 05, 2019 7.138 7.210 7.101 7.132 21,741 -0.07(-0.95%)
Jun 04, 2019 7.287 7.287 7.070 7.200 23,440 -0.11(-1.53%)
Jun 03, 2019 7.287 7.429 7.039 7.312 50,086 +0.02(+0.26%)
May 31, 2019 7.330 7.442 7.186 7.293 13,706 -0.04(-0.51%)
May 30, 2019 7.442 7.517 7.326 7.330 25,981 -0.10(-1.40%)
May 29, 2019 7.490 7.545 7.391 7.434 15,683 -0.06(-0.74%)
May 28, 2019 7.521 7.611 7.462 7.490 15,097 +0.04(+0.50%)
May 24, 2019 7.404 7.551 7.268 7.453 16,072 +0.04(+0.50%)
May 23, 2019 7.564 7.564 7.391 7.416 40,412 -0.19(-2.51%)
May 22, 2019 7.736 7.839 7.607 7.607 22,553 -0.23(-2.97%)
May 21, 2019 7.792 7.911 7.792 7.840 11,111 +0.05(+0.62%)
May 20, 2019 7.841 7.933 7.792 7.792 28,236 -0.06(-0.78%)
May 17, 2019 7.841 7.915 7.841 7.853 9,903 +0.01(+0.16%)
May 16, 2019 7.792 8.069 7.792 7.841 56,394 +0.04(+0.47%)
May 15, 2019 7.773 7.847 7.729 7.804 7,611 +0.04(+0.56%)
May 14, 2019 7.810 7.830 7.608 7.761 22,594 +0.01(+0.16%)
May 13, 2019 7.669 7.761 7.601 7.749 19,972 +0.14(+1.86%)
May 10, 2019 7.601 7.607 7.490 7.607 9,416 +0.06(+0.82%)
May 09, 2019 7.656 7.656 7.545 7.545 14,644 -0.09(-1.21%)
May 08, 2019 7.625 7.705 7.493 7.638 17,639 +0.01(+0.16%)
May 07, 2019 7.638 7.761 7.570 7.625 21,526 -0.02(-0.32%)
May 06, 2019 7.545 7.726 7.533 7.650 30,975 +0.06(+0.81%)
May 03, 2019 7.496 7.588 7.453 7.588 17,858 +0.19(+2.58%)
May 02, 2019 7.422 7.484 7.398 7.398 16,848 -0.07(-0.91%)
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.