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

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.202 8.202 8.202 0 +0.12(+1.46%)
Mar 28, 2018 8.084 8.095 8.084 8.084 6,238 -0.01(-0.14%)
Mar 27, 2018 8.207 8.207 8.084 8.096 12,159 -0.11(-1.29%)
Mar 26, 2018 8.207 8.283 8.163 8.202 21,618 +0.02(+0.27%)
Mar 23, 2018 8.246 8.313 8.179 8.179 6,293 -0.11(-1.28%)
Mar 22, 2018 8.302 8.302 8.149 8.285 8,140 -0.03(-0.34%)
Mar 21, 2018 8.302 8.313 8.074 8.313 25,553 +0.15(+1.85%)
Mar 20, 2018 8.112 8.263 8.045 8.163 25,227 +0.04(+0.55%)
Mar 19, 2018 8.380 8.380 8.045 8.118 81,243 -0.36(-4.22%)
Mar 16, 2018 8.096 8.486 8.096 8.475 37,448 +0.44(+5.42%)
Mar 15, 2018 8.196 8.263 8.017 8.040 37,311 -0.28(-3.36%)
Mar 14, 2018 8.397 8.397 8.146 8.319 21,815 +0.00(+0.00%)
Mar 13, 2018 8.352 8.380 8.285 8.319 15,689 +0.03(+0.34%)
Mar 12, 2018 8.263 8.433 8.263 8.291 28,807 +0.01(+0.07%)
Mar 09, 2018 8.291 8.319 8.235 8.285 15,591 +0.03(+0.41%)
Mar 08, 2018 8.447 8.447 8.207 8.252 51,114 -0.13(-1.60%)
Mar 07, 2018 8.531 8.332 8.386 34,691 -0.10(-1.18%)
Mar 06, 2018 8.486 8.643 8.414 8.487 44,915 +0.06(+0.73%)
Mar 05, 2018 8.358 8.609 8.358 8.425 40,501 +0.11(+1.28%)
Mar 02, 2018 8.375 8.414 8.235 8.319 29,055 -0.07(-0.80%)
Mar 01, 2018 8.498 8.654 8.369 8.386 31,016 -0.09(-1.05%)
Feb 28, 2018 8.542 8.542 8.403 8.475 21,838 -0.11(-1.31%)
Feb 27, 2018 8.593 8.648 8.407 8.587 34,553 +0.02(+0.21%)
Feb 26, 2018 8.508 8.569 8.464 8.569 38,552 +0.06(+0.72%)
Feb 23, 2018 8.437 8.520 8.437 8.508 48,124 +0.07(+0.85%)
Feb 22, 2018 8.520 8.520 8.370 8.437 25,062 -0.03(-0.33%)
Feb 21, 2018 8.359 8.547 8.329 8.464 54,765 +0.09(+1.12%)
Feb 20, 2018 8.193 8.406 8.167 8.370 54,971 +0.22(+2.65%)
Feb 16, 2018 8.154 8.154 8.154 0 +0.14(+1.74%)
Feb 15, 2018 8.049 8.049 7.911 8.015 31,741 +0.00(+0.06%)
Feb 14, 2018 7.977 8.092 7.949 8.011 28,460 +0.06(+0.70%)
Feb 13, 2018 7.900 7.972 7.883 7.955 10,968 +0.05(+0.63%)
Feb 12, 2018 7.994 8.019 7.856 7.905 25,781 -0.05(-0.62%)
Feb 09, 2018 8.105 8.105 7.795 7.955 37,368 -0.16(-1.92%)
Feb 08, 2018 8.210 8.210 7.966 8.110 16,156 -0.10(-1.21%)
Feb 07, 2018 7.983 8.210 7.983 8.210 39,143 +0.22(+2.74%)
Feb 06, 2018 7.905 8.110 7.867 7.990 53,968 +0.05(+0.69%)
Feb 05, 2018 7.966 8.110 7.966 7.936 17,812 -0.02(-0.31%)
Feb 02, 2018 8.154 8.182 7.961 7.961 46,479 -0.24(-2.90%)
Feb 01, 2018 8.359 8.359 8.154 8.199 15,820 -0.16(-1.92%)
Jan 31, 2018 8.320 8.420 8.243 8.359 67,826 +0.03(+0.40%)
Jan 30, 2018 8.425 8.444 8.260 8.326 25,836 -0.08(-0.91%)
Jan 29, 2018 8.416 8.437 8.340 8.402 32,704 -0.04(-0.48%)
Jan 26, 2018 8.509 8.509 8.419 8.443 14,135 -0.05(-0.62%)
Jan 25, 2018 8.454 8.500 8.438 8.496 15,101 +0.03(+0.36%)
Jan 24, 2018 8.465 8.482 8.422 8.465 31,499 +0.01(+0.12%)
Jan 23, 2018 8.405 8.509 8.394 8.455 48,623 +0.06(+0.66%)
Jan 22, 2018 8.410 8.471 8.394 8.399 40,679 -0.01(-0.13%)
Jan 19, 2018 8.405 8.488 8.377 8.410 33,572 -0.02(-0.20%)
Jan 18, 2018 8.377 8.443 8.350 8.427 23,894 -0.02(-0.26%)
Jan 17, 2018 8.350 8.456 8.350 8.449 28,506 +0.07(+0.85%)
Jan 16, 2018 8.597 8.597 8.350 8.378 36,800 -0.09(-1.04%)
Jan 12, 2018 8.465 8.465 8.465 0 -0.05(-0.64%)
Jan 11, 2018 8.465 8.592 8.394 8.520 28,845 +0.05(+0.61%)
Jan 10, 2018 8.454 8.635 8.421 8.469 51,044 +0.06(+0.76%)
Jan 09, 2018 8.317 8.454 8.317 8.405 41,475 +0.05(+0.59%)
Jan 08, 2018 8.323 8.405 8.197 8.355 70,781 +0.07(+0.80%)
Jan 05, 2018 8.236 8.295 8.182 8.290 41,114 -0.02(-0.26%)
Jan 04, 2018 8.290 8.377 8.158 8.312 38,466 +0.02(+0.27%)
Jan 03, 2018 8.229 8.317 8.092 8.290 33,571 +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.