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

Cross Timbers Royalty Trust (NY: CRT )

14.10 +0.33 (+2.40%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 13, 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 (%)
Sep 30, 2021 11.46 11.46 10.85 11.05 111,642 -0.42(-3.70%)
Sep 29, 2021 11.69 11.81 11.20 11.47 76,909 -0.28(-2.39%)
Sep 28, 2021 11.71 11.85 11.46 11.75 66,785 +0.08(+0.67%)
Sep 27, 2021 11.26 11.79 11.25 11.68 100,774 +0.53(+4.75%)
Sep 24, 2021 10.85 11.20 10.76 11.15 80,329 +0.44(+4.07%)
Sep 23, 2021 11.16 11.20 10.67 10.71 90,974 -0.29(-2.62%)
Sep 22, 2021 11.06 11.27 10.90 11.00 60,609 -0.03(-0.28%)
Sep 21, 2021 10.81 11.05 10.64 11.03 151,645 +0.45(+4.27%)
Sep 20, 2021 9.986 11.03 9.877 10.58 249,355 +0.47(+4.70%)
Sep 17, 2021 10.31 10.35 10.02 10.10 32,808 -0.23(-2.19%)
Sep 16, 2021 9.885 10.35 9.877 10.33 57,483 +0.37(+3.67%)
Sep 15, 2021 9.846 10.04 9.729 9.963 38,678 +0.12(+1.19%)
Sep 14, 2021 9.792 9.877 9.528 9.846 30,707 +0.16(+1.69%)
Sep 13, 2021 9.410 9.729 9.379 9.683 28,279 +0.34(+3.67%)
Sep 10, 2021 9.348 9.449 9.340 9.340 15,062 +0.00(+0.00%)
Sep 09, 2021 9.465 9.566 9.247 9.340 38,716 -0.24(-2.52%)
Sep 08, 2021 9.589 9.613 9.449 9.581 21,471 -0.10(-1.05%)
Sep 07, 2021 9.807 9.974 9.550 9.683 19,730 -0.12(-1.25%)
Sep 03, 2021 9.827 9.861 9.760 9.805 23,700 -0.05(-0.49%)
Sep 02, 2021 9.807 9.908 9.807 9.854 31,561 +0.02(+0.24%)
Sep 01, 2021 9.535 9.854 9.418 9.830 38,845 +0.32(+3.36%)
Aug 31, 2021 9.488 9.535 9.352 9.511 16,066 +0.08(+0.85%)
Aug 30, 2021 9.434 9.535 9.315 9.432 35,868 +0.03(+0.29%)
Aug 27, 2021 9.327 9.412 9.258 9.405 51,189 +0.12(+1.25%)
Aug 26, 2021 9.188 9.320 9.188 9.289 23,707 +0.10(+1.09%)
Aug 25, 2021 9.304 9.320 9.165 9.188 36,561 -0.12(-1.24%)
Aug 24, 2021 9.227 9.320 9.118 9.304 41,649 +0.19(+2.03%)
Aug 23, 2021 9.034 9.181 8.752 9.119 60,297 +0.35(+3.96%)
Aug 20, 2021 8.864 9.049 8.733 8.771 45,313 +0.02(+0.18%)
Aug 19, 2021 9.134 9.258 8.725 8.756 52,224 -0.39(-4.22%)
Aug 18, 2021 9.181 9.281 9.142 9.142 12,203 +0.00(+0.00%)
Aug 17, 2021 9.111 9.358 9.073 9.142 26,126 -0.05(-0.50%)
Aug 16, 2021 9.428 9.428 8.957 9.188 39,111 -0.09(-1.00%)
Aug 13, 2021 9.366 9.520 9.219 9.281 50,167 -0.03(-0.33%)
Aug 12, 2021 9.312 9.312 9.127 9.312 18,524 +0.02(+0.25%)
Aug 11, 2021 9.196 9.327 9.101 9.289 17,182 +0.12(+1.35%)
Aug 10, 2021 8.941 9.223 8.941 9.165 20,013 +0.22(+2.50%)
Aug 09, 2021 8.849 8.988 8.833 8.941 26,995 -0.02(-0.17%)
Aug 06, 2021 8.957 9.019 8.886 8.957 23,450 +0.03(+0.35%)
Aug 05, 2021 8.686 8.995 8.686 8.926 23,068 +0.12(+1.40%)
Aug 04, 2021 9.266 9.266 8.740 8.802 78,266 -0.46(-4.92%)
Aug 03, 2021 9.273 9.273 9.057 9.258 26,235 -0.05(-0.58%)
Aug 02, 2021 9.574 9.574 9.273 9.312 38,992 -0.12(-1.31%)
Jul 30, 2021 9.613 9.613 9.397 9.435 22,904 -0.17(-1.77%)
Jul 29, 2021 9.706 9.706 9.281 9.605 45,237 -0.01(-0.13%)
Jul 28, 2021 9.480 9.618 9.278 9.618 73,906 +0.20(+2.11%)
Jul 27, 2021 9.664 9.671 9.297 9.419 32,862 -0.17(-1.75%)
Jul 26, 2021 9.495 9.679 9.381 9.587 69,067 +0.05(+0.48%)
Jul 23, 2021 9.289 9.541 9.217 9.541 88,160 +0.17(+1.79%)
Jul 22, 2021 9.396 9.629 9.320 9.373 54,130 -0.05(-0.49%)
Jul 21, 2021 8.624 9.434 8.624 9.419 96,301 +0.65(+7.41%)
Jul 20, 2021 8.165 8.789 8.165 8.769 71,849 +0.68(+8.41%)
Jul 19, 2021 8.479 8.524 8.005 8.089 100,998 -0.56(-6.45%)
Jul 16, 2021 8.999 8.999 8.570 8.647 42,827 -0.28(-3.17%)
Jul 15, 2021 8.739 8.960 8.739 8.930 101,607 +0.34(+3.91%)
Jul 14, 2021 8.846 8.868 8.574 8.593 22,450 -0.30(-3.35%)
Jul 13, 2021 9.014 9.014 8.807 8.891 30,341 -0.01(-0.09%)
Jul 12, 2021 8.807 9.140 8.639 8.899 68,952 +0.14(+1.57%)
Jul 09, 2021 8.410 8.874 8.318 8.761 37,646 +0.39(+4.65%)
Jul 08, 2021 8.417 8.475 8.318 8.372 40,618 -0.18(-2.14%)
Jul 07, 2021 8.632 8.716 8.494 8.555 30,333 +0.07(+0.81%)
Jul 06, 2021 8.677 8.700 8.358 8.486 54,184 -0.08(-0.98%)
Jul 02, 2021 9.060 9.060 8.547 8.570 86,878 -0.50(-5.48%)
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.