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 (%)
Jun 30, 2017 8.169 8.220 8.016 8.048 9,687 -0.12(-1.42%)
Jun 29, 2017 7.964 8.163 7.964 8.163 23,863 +0.26(+3.26%)
Jun 28, 2017 8.116 8.184 7.906 7.906 36,052 -0.19(-2.37%)
Jun 27, 2017 8.051 8.160 7.967 8.098 20,134 +0.04(+0.55%)
Jun 26, 2017 7.977 8.131 7.977 8.053 18,731 +0.07(+0.91%)
Jun 23, 2017 7.977 8.073 7.977 7.981 9,857 +0.02(+0.30%)
Jun 22, 2017 8.077 8.098 7.957 7.957 61,844 -0.12(-1.49%)
Jun 21, 2017 7.967 8.082 7.963 8.077 44,863 +0.10(+1.31%)
Jun 20, 2017 8.045 8.103 7.972 7.972 21,899 -0.06(-0.78%)
Jun 19, 2017 8.087 8.197 8.019 8.035 31,935 -0.01(-0.13%)
Jun 16, 2017 8.051 8.193 7.988 8.045 49,534 -0.04(-0.45%)
Jun 15, 2017 8.040 8.194 7.967 8.082 34,389 -0.03(-0.32%)
Jun 14, 2017 8.202 8.218 8.061 8.108 23,413 -0.09(-1.15%)
Jun 13, 2017 8.181 8.207 8.071 8.202 13,123 -0.01(-0.13%)
Jun 12, 2017 8.202 8.223 8.019 8.213 27,952 +0.05(+0.65%)
Jun 09, 2017 8.150 8.202 8.019 8.160 28,296 +0.04(+0.44%)
Jun 08, 2017 8.103 8.199 7.998 8.124 37,507 -0.05(-0.58%)
Jun 07, 2017 8.202 8.202 8.038 8.171 26,765 -0.04(-0.45%)
Jun 06, 2017 8.045 8.207 7.983 8.207 26,223 +0.19(+2.35%)
Jun 05, 2017 8.103 8.228 7.972 8.019 38,572 -0.18(-2.23%)
Jun 02, 2017 8.051 8.223 7.946 8.202 39,079 +0.05(+0.64%)
Jun 01, 2017 7.993 8.186 7.915 8.150 47,292 +0.18(+2.23%)
May 31, 2017 7.946 7.983 7.941 7.972 9,316 +0.03(+0.39%)
May 30, 2017 8.129 8.129 7.941 7.941 29,860 -0.26(-3.12%)
May 26, 2017 8.061 8.197 8.061 8.197 16,662 +0.10(+1.20%)
May 25, 2017 8.063 8.099 7.981 8.099 30,960 +0.10(+1.20%)
May 24, 2017 8.177 8.214 7.967 8.003 48,277 -0.15(-1.88%)
May 23, 2017 8.073 8.162 8.058 8.156 9,637 +0.06(+0.70%)
May 22, 2017 8.006 8.188 8.006 8.100 36,893 +0.18(+2.30%)
May 19, 2017 7.772 8.052 7.772 7.917 36,481 +0.09(+1.20%)
May 18, 2017 7.787 7.860 7.787 7.824 9,810 +0.01(+0.13%)
May 17, 2017 7.824 7.888 7.772 7.813 38,309 -0.06(-0.73%)
May 16, 2017 7.933 7.957 7.850 7.871 14,917 -0.05(-0.66%)
May 15, 2017 7.907 8.000 7.824 7.923 23,629 +0.04(+0.48%)
May 12, 2017 7.949 7.967 7.867 7.885 29,941 -0.06(-0.74%)
May 11, 2017 8.016 8.016 7.954 7.943 16,833 -0.06(-0.71%)
May 10, 2017 7.949 8.058 7.949 8.000 19,890 +0.09(+1.12%)
May 09, 2017 7.938 7.974 7.902 7.912 9,814 +0.01(+0.13%)
May 08, 2017 7.938 8.026 7.876 7.902 29,141 -0.04(-0.46%)
May 05, 2017 7.964 8.032 7.907 7.938 18,087 -0.05(-0.65%)
May 04, 2017 8.162 8.187 7.964 7.990 94,334 -0.22(-2.66%)
May 03, 2017 8.271 8.290 8.162 8.208 20,348 -0.03(-0.38%)
May 02, 2017 8.292 8.292 8.240 8.240 18,197 -0.05(-0.63%)
May 01, 2017 8.250 8.351 8.240 8.292 15,698 +0.04(+0.44%)
Apr 28, 2017 8.364 8.375 8.222 8.255 12,263 -0.06(-0.75%)
Apr 27, 2017 8.338 8.438 8.214 8.318 19,953 -0.05(-0.56%)
Apr 26, 2017 8.266 8.371 8.266 8.364 32,220 +0.02(+0.20%)
Apr 25, 2017 8.177 8.348 8.177 8.348 20,224 +0.18(+2.22%)
Apr 24, 2017 8.033 8.188 8.012 8.166 17,003 +0.13(+1.60%)
Apr 21, 2017 8.126 8.183 8.022 8.038 24,373 -0.10(-1.21%)
Apr 20, 2017 7.903 8.177 7.860 8.136 19,630 +0.26(+3.28%)
Apr 19, 2017 7.898 8.043 7.809 7.878 24,495 +0.05(+0.59%)
Apr 18, 2017 8.343 8.406 7.831 7.831 79,941 -0.55(-6.54%)
Apr 17, 2017 8.431 8.556 8.374 8.379 25,256 -0.03(-0.31%)
Apr 13, 2017 8.400 8.581 8.282 8.405 16,184 +0.06(+0.68%)
Apr 12, 2017 8.296 8.348 8.177 8.348 20,409 +0.01(+0.12%)
Apr 11, 2017 8.276 8.405 8.130 8.338 15,853 +0.05(+0.56%)
Apr 10, 2017 8.012 8.317 8.002 8.291 56,795 +0.29(+3.68%)
Apr 07, 2017 7.914 8.001 7.853 7.997 16,482 +0.13(+1.64%)
Apr 06, 2017 7.759 7.907 7.759 7.867 14,478 +0.16(+2.01%)
Apr 05, 2017 7.723 7.779 7.702 7.712 15,184 +0.01(+0.13%)
Apr 04, 2017 7.650 7.847 7.637 7.702 8,289 +0.04(+0.47%)
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.