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 (%)
Oct 31, 2018 8.802 8.914 8.627 8.855 26,002 +0.11(+1.21%)
Oct 30, 2018 8.737 8.790 8.472 8.749 43,540 -0.06(-0.71%)
Oct 29, 2018 9.057 9.057 8.741 8.812 72,079 -0.19(-2.14%)
Oct 26, 2018 8.841 9.057 8.794 9.005 32,665 +0.06(+0.65%)
Oct 25, 2018 8.817 8.967 8.741 8.946 22,970 +0.17(+1.96%)
Oct 24, 2018 9.045 9.045 8.774 8.774 25,545 -0.20(-2.24%)
Oct 23, 2018 8.858 8.999 8.800 8.975 30,632 +0.06(+0.66%)
Oct 22, 2018 8.870 8.937 8.846 8.917 37,827 +0.15(+1.67%)
Oct 19, 2018 8.771 8.911 8.724 8.771 31,810 +0.00(+0.00%)
Oct 18, 2018 8.683 8.853 8.671 8.771 31,167 +0.01(+0.13%)
Oct 17, 2018 8.677 8.759 8.674 8.759 28,778 -0.11(-1.22%)
Oct 16, 2018 8.683 8.911 8.683 8.867 19,965 +0.21(+2.47%)
Oct 15, 2018 8.589 8.677 8.491 8.654 19,161 +0.20(+2.42%)
Oct 12, 2018 8.543 8.595 8.320 8.449 46,518 -0.12(-1.43%)
Oct 11, 2018 8.712 8.724 8.566 8.572 21,566 -0.05(-0.61%)
Oct 10, 2018 8.689 8.696 8.624 8.624 16,661 -0.06(-0.74%)
Oct 09, 2018 8.642 8.777 8.613 8.689 13,900 -0.01(-0.13%)
Oct 08, 2018 8.777 8.777 8.607 8.701 22,426 -0.08(-0.87%)
Oct 05, 2018 8.923 8.923 8.777 8.777 20,180 -0.08(-0.92%)
Oct 04, 2018 8.899 8.993 8.820 8.858 20,517 -0.18(-1.94%)
Oct 03, 2018 8.706 9.034 8.643 9.034 34,717 +0.29(+3.28%)
Oct 02, 2018 8.747 8.812 8.621 8.747 21,140 +0.02(+0.20%)
Oct 01, 2018 8.624 8.794 8.537 8.730 18,219 +0.10(+1.15%)
Sep 28, 2018 8.730 8.765 8.630 8.630 21,549 -0.13(-1.53%)
Sep 27, 2018 8.876 8.876 8.655 8.765 27,406 -0.20(-2.19%)
Sep 26, 2018 8.781 8.967 8.659 8.961 37,981 +0.30(+3.48%)
Sep 25, 2018 8.642 8.737 8.642 8.659 22,014 +0.04(+0.47%)
Sep 24, 2018 8.334 8.619 8.334 8.619 28,386 +0.44(+5.39%)
Sep 21, 2018 8.305 8.305 6.647 8.178 172,933 -0.38(-4.41%)
Sep 20, 2018 8.659 8.659 8.503 8.555 24,421 -0.03(-0.34%)
Sep 19, 2018 8.445 8.584 8.410 8.584 27,090 +0.16(+1.96%)
Sep 18, 2018 8.410 8.537 8.410 8.419 19,877 +0.05(+0.60%)
Sep 17, 2018 8.532 8.620 8.352 8.369 12,348 -0.16(-1.84%)
Sep 14, 2018 8.561 8.566 8.416 8.526 19,827 -0.01(-0.14%)
Sep 13, 2018 8.555 8.653 8.521 8.537 12,327 +0.05(+0.59%)
Sep 12, 2018 8.416 8.487 8.416 8.487 17,891 +0.05(+0.61%)
Sep 11, 2018 8.375 8.462 8.317 8.436 11,053 +0.01(+0.17%)
Sep 10, 2018 8.363 8.421 8.300 8.421 25,481 +0.06(+0.69%)
Sep 07, 2018 8.584 8.584 8.363 8.363 36,897 -0.19(-2.24%)
Sep 06, 2018 8.694 8.705 8.491 8.555 30,671 -0.13(-1.47%)
Sep 05, 2018 8.845 8.849 8.677 8.683 14,208 -0.14(-1.64%)
Sep 04, 2018 8.967 8.967 8.826 8.827 27,786 -0.16(-1.76%)
Aug 31, 2018 8.986 8.986 8.986 0 +0.01(+0.09%)
Aug 30, 2018 8.978 9.030 8.961 8.978 14,746 +0.00(+0.05%)
Aug 29, 2018 9.019 9.037 8.899 8.974 19,446 -0.03(-0.32%)
Aug 28, 2018 8.985 9.003 8.899 9.003 25,780 +0.02(+0.26%)
Aug 27, 2018 8.985 9.040 8.978 8.980 18,278 -0.01(-0.06%)
Aug 24, 2018 8.841 9.101 8.784 8.985 45,140 +0.17(+1.89%)
Aug 23, 2018 9.060 9.198 8.818 8.818 19,597 -0.25(-2.79%)
Aug 22, 2018 8.957 9.072 8.934 9.072 30,592 +0.16(+1.74%)
Aug 21, 2018 8.830 9.003 8.807 8.916 27,676 +0.08(+0.90%)
Aug 20, 2018 8.916 8.916 8.654 8.837 51,180 -0.04(-0.51%)
Aug 17, 2018 8.818 8.916 8.778 8.882 20,486 +0.01(+0.13%)
Aug 16, 2018 8.836 8.870 8.726 8.870 17,748 +0.01(+0.06%)
Aug 15, 2018 8.916 8.916 8.686 8.864 25,530 -0.05(-0.58%)
Aug 14, 2018 8.853 8.916 8.739 8.916 49,244 +0.17(+1.91%)
Aug 13, 2018 8.697 8.870 8.691 8.749 37,469 +0.01(+0.13%)
Aug 10, 2018 8.807 8.916 8.738 8.738 34,202 -0.03(-0.39%)
Aug 09, 2018 8.657 8.807 8.657 8.772 23,761 +0.08(+0.91%)
Aug 08, 2018 8.726 8.726 8.674 8.693 11,423 -0.00(-0.05%)
Aug 07, 2018 8.784 8.784 8.669 8.697 10,123 -0.02(-0.26%)
Aug 06, 2018 8.611 8.726 8.593 8.720 17,667 +0.14(+1.64%)
Aug 03, 2018 8.502 8.605 8.502 8.579 11,805 +0.02(+0.24%)
Aug 02, 2018 8.622 8.622 8.514 8.559 22,660 +0.02(+0.20%)
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.