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 (%)
Sep 30, 2019 5.517 5.603 5.330 5.364 52,531 -0.22(-3.88%)
Sep 27, 2019 5.727 5.791 5.573 5.581 59,875 -0.17(-2.96%)
Sep 26, 2019 5.753 5.806 5.702 5.751 11,512 -0.02(-0.37%)
Sep 25, 2019 5.709 5.791 5.696 5.772 52,507 +0.03(+0.55%)
Sep 24, 2019 5.867 5.911 5.709 5.740 35,849 -0.08(-1.41%)
Sep 23, 2019 5.968 6.006 5.772 5.823 29,617 -0.13(-2.13%)
Sep 20, 2019 5.728 5.987 5.728 5.949 39,816 +0.15(+2.51%)
Sep 19, 2019 5.810 5.886 5.702 5.804 52,393 +0.00(+0.00%)
Sep 18, 2019 5.930 6.070 5.759 5.804 56,051 -0.15(-2.45%)
Sep 17, 2019 6.032 6.138 5.861 5.949 41,425 -0.08(-1.26%)
Sep 16, 2019 6.196 6.196 5.899 6.025 45,019 +0.06(+1.06%)
Sep 13, 2019 5.949 5.962 5.696 5.962 78,369 -0.04(-0.74%)
Sep 12, 2019 6.095 6.217 5.918 6.006 85,326 -0.06(-0.94%)
Sep 11, 2019 6.310 6.411 6.044 6.063 83,208 -0.25(-3.91%)
Sep 10, 2019 6.291 6.380 6.202 6.310 29,777 +0.08(+1.22%)
Sep 09, 2019 6.202 6.386 6.171 6.234 22,066 +0.00(+0.00%)
Sep 06, 2019 6.228 6.367 6.044 6.234 30,968 -0.05(-0.80%)
Sep 05, 2019 6.234 6.300 6.234 6.284 17,440 +0.12(+2.01%)
Sep 04, 2019 6.177 6.253 6.075 6.161 10,614 +0.04(+0.66%)
Sep 03, 2019 6.196 6.253 6.112 6.120 18,257 -0.13(-2.14%)
Aug 30, 2019 6.196 6.329 6.110 6.254 33,338 +0.01(+0.12%)
Aug 29, 2019 6.063 6.292 6.063 6.247 49,334 +0.16(+2.67%)
Aug 28, 2019 6.050 6.157 5.965 6.084 51,393 +0.05(+0.88%)
Aug 27, 2019 6.219 6.248 6.014 6.031 39,051 -0.11(-1.84%)
Aug 26, 2019 6.006 6.194 6.006 6.144 20,634 +0.14(+2.30%)
Aug 23, 2019 6.157 6.225 6.000 6.006 21,807 -0.13(-2.15%)
Aug 22, 2019 6.213 6.260 6.051 6.138 23,298 -0.08(-1.21%)
Aug 21, 2019 6.219 6.414 6.018 6.213 57,092 -0.01(-0.10%)
Aug 20, 2019 6.125 6.245 6.113 6.219 23,152 +0.08(+1.33%)
Aug 19, 2019 5.974 6.188 5.974 6.138 48,122 +0.16(+2.73%)
Aug 16, 2019 6.150 6.389 5.958 5.974 54,279 -0.27(-4.33%)
Aug 15, 2019 6.100 6.464 6.084 6.245 59,612 +0.11(+1.74%)
Aug 14, 2019 6.333 6.458 6.075 6.138 42,847 -0.14(-2.20%)
Aug 13, 2019 6.276 6.335 6.062 6.276 65,119 +0.09(+1.52%)
Aug 12, 2019 6.207 6.337 6.094 6.182 37,895 -0.03(-0.46%)
Aug 09, 2019 6.175 6.307 6.087 6.210 14,166 +0.05(+0.87%)
Aug 08, 2019 5.968 6.696 5.968 6.157 42,456 +0.19(+3.16%)
Aug 07, 2019 5.968 6.069 5.748 5.968 139,088 -0.23(-3.65%)
Aug 06, 2019 6.414 6.458 5.920 6.194 59,292 -0.29(-4.46%)
Aug 05, 2019 6.779 6.779 6.414 6.483 76,107 -0.30(-4.44%)
Aug 02, 2019 6.848 6.904 6.785 6.785 35,178 -0.06(-0.92%)
Aug 01, 2019 7.030 7.053 6.848 6.848 30,105 -0.18(-2.50%)
Jul 31, 2019 6.910 7.024 6.870 7.024 25,603 +0.14(+2.10%)
Jul 30, 2019 6.841 6.910 6.785 6.879 51,866 +0.09(+1.36%)
Jul 29, 2019 6.993 6.993 6.787 6.787 93,657 -0.17(-2.51%)
Jul 26, 2019 6.993 7.043 6.913 6.961 25,786 -0.06(-0.89%)
Jul 25, 2019 6.961 7.043 6.961 7.024 19,317 +0.09(+1.35%)
Jul 24, 2019 6.874 7.065 6.874 6.930 32,605 +0.06(+0.91%)
Jul 23, 2019 7.068 7.192 6.780 6.868 48,336 -0.24(-3.42%)
Jul 22, 2019 7.224 7.224 7.055 7.111 29,318 -0.11(-1.56%)
Jul 19, 2019 7.286 7.309 7.180 7.224 15,856 -0.02(-0.26%)
Jul 18, 2019 7.467 7.488 7.242 7.242 25,607 -0.22(-3.01%)
Jul 17, 2019 7.355 7.467 7.349 7.467 7,526 +0.18(+2.48%)
Jul 16, 2019 7.492 7.605 7.286 7.286 19,445 -0.12(-1.68%)
Jul 15, 2019 7.754 7.780 7.405 7.411 36,042 -0.27(-3.50%)
Jul 12, 2019 7.667 7.710 7.542 7.679 20,341 +0.03(+0.41%)
Jul 11, 2019 7.561 7.655 7.536 7.648 21,612 +0.17(+2.25%)
Jul 10, 2019 7.455 7.492 7.356 7.480 16,274 +0.01(+0.17%)
Jul 09, 2019 7.517 7.548 7.305 7.467 24,049 +0.04(+0.50%)
Jul 08, 2019 7.798 7.798 7.430 7.430 28,954 -0.37(-4.72%)
Jul 05, 2019 7.673 7.798 7.605 7.798 12,493 +0.01(+0.08%)
Jul 03, 2019 7.792 7.792 7.768 7.792 2,722 -0.03(-0.44%)
Jul 02, 2019 7.748 7.862 7.742 7.826 14,916 +0.09(+1.10%)
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.