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 (%)
Dec 31, 2021 9.326 9.411 9.181 9.222 53,941 -0.12(-1.29%)
Dec 30, 2021 9.503 9.511 9.311 9.342 26,468 -0.05(-0.54%)
Dec 29, 2021 9.417 9.450 9.265 9.393 108,118 -0.02(-0.25%)
Dec 28, 2021 9.544 9.647 9.226 9.417 111,275 -0.08(-0.84%)
Dec 27, 2021 9.226 9.528 9.226 9.496 83,931 +0.27(+2.93%)
Dec 23, 2021 9.361 9.377 9.202 9.226 47,086 -0.14(-1.44%)
Dec 22, 2021 9.290 9.536 9.150 9.361 64,886 +0.27(+2.97%)
Dec 21, 2021 8.868 9.186 8.868 9.091 51,772 +0.27(+3.07%)
Dec 20, 2021 8.447 8.868 8.447 8.820 96,173 +0.44(+5.22%)
Dec 17, 2021 8.383 8.518 8.351 8.383 11,534 -0.10(-1.13%)
Dec 16, 2021 8.391 8.548 8.391 8.478 39,210 +0.06(+0.76%)
Dec 15, 2021 8.582 8.582 8.295 8.415 27,159 -0.04(-0.47%)
Dec 14, 2021 8.574 8.629 8.367 8.454 24,194 -0.13(-1.48%)
Dec 13, 2021 8.725 8.868 8.272 8.582 60,804 -0.14(-1.64%)
Dec 10, 2021 8.828 8.908 8.629 8.725 48,051 +0.00(+0.00%)
Dec 09, 2021 8.828 8.828 8.648 8.725 21,834 -0.10(-1.17%)
Dec 08, 2021 8.657 8.852 8.613 8.828 17,079 +0.23(+2.68%)
Dec 07, 2021 8.351 8.848 8.351 8.598 44,609 +0.43(+5.26%)
Dec 06, 2021 7.953 8.311 7.739 8.168 94,641 +0.21(+2.70%)
Dec 03, 2021 8.351 8.351 7.953 7.953 46,978 -0.39(-4.67%)
Dec 02, 2021 8.550 8.566 8.224 8.343 96,830 -0.22(-2.60%)
Dec 01, 2021 9.369 9.457 8.566 8.566 77,086 -0.73(-7.87%)
Nov 30, 2021 9.679 9.680 9.107 9.298 61,807 -0.46(-4.73%)
Nov 29, 2021 9.791 9.822 9.473 9.759 28,235 +0.11(+1.18%)
Nov 26, 2021 9.724 9.724 8.989 9.645 106,907 -0.29(-2.94%)
Nov 24, 2021 9.882 9.961 9.803 9.938 29,098 +0.06(+0.64%)
Nov 23, 2021 9.527 10.02 9.487 9.874 61,177 +0.43(+4.52%)
Nov 22, 2021 8.997 9.519 8.934 9.447 105,117 +0.47(+5.29%)
Nov 19, 2021 9.874 9.953 8.739 8.973 260,551 -1.30(-12.63%)
Nov 18, 2021 10.77 10.77 10.17 10.27 155,940 -0.42(-3.92%)
Nov 17, 2021 10.78 10.87 10.48 10.69 32,777 -0.18(-1.67%)
Nov 16, 2021 10.50 10.89 10.49 10.87 70,282 +0.28(+2.61%)
Nov 15, 2021 11.03 11.03 10.50 10.59 83,706 -0.43(-3.94%)
Nov 12, 2021 11.05 11.23 10.73 11.03 26,240 +0.00(+0.00%)
Nov 11, 2021 11.04 11.26 10.96 11.03 32,164 +0.06(+0.50%)
Nov 10, 2021 10.97 10.97 63,660 +0.02(+0.14%)
Nov 09, 2021 11.21 11.21 10.85 10.96 27,898 -0.25(-2.19%)
Nov 08, 2021 11.34 11.38 11.08 11.20 32,730 -0.11(-0.98%)
Nov 05, 2021 11.05 11.34 11.05 11.31 26,910 +0.26(+2.36%)
Nov 04, 2021 11.12 11.15 10.86 11.05 39,917 -0.05(-0.43%)
Nov 03, 2021 11.15 11.22 11.04 11.10 42,191 -0.07(-0.64%)
Nov 02, 2021 11.07 11.22 11.07 11.17 27,540 +0.04(+0.35%)
Nov 01, 2021 10.74 11.28 10.85 11.13 49,681 +0.28(+2.62%)
Oct 29, 2021 10.86 11.07 10.68 10.85 45,542 -0.09(-0.79%)
Oct 28, 2021 11.03 11.11 10.93 10.93 41,041 -0.12(-1.13%)
Oct 27, 2021 11.04 11.22 11.02 11.06 39,075 +0.00(+0.04%)
Oct 26, 2021 10.98 11.29 11.05 45,211 +0.08(+0.72%)
Oct 25, 2021 10.68 11.17 10.68 10.98 98,071 +0.17(+1.53%)
Oct 22, 2021 10.94 11.11 10.69 10.81 54,863 -0.23(-2.07%)
Oct 21, 2021 11.11 11.23 10.85 11.04 41,734 +0.02(+0.14%)
Oct 20, 2021 11.09 11.24 9.882 11.02 146,541 -0.19(-1.68%)
Oct 19, 2021 11.53 11.53 9.894 11.21 356,776 -0.67(-5.63%)
Oct 18, 2021 11.96 11.96 11.80 11.88 47,581 -0.02(-0.20%)
Oct 15, 2021 11.88 11.96 11.82 11.90 72,683 +0.04(+0.33%)
Oct 14, 2021 11.83 11.96 11.61 11.87 46,633 +0.06(+0.53%)
Oct 13, 2021 11.96 11.96 11.41 11.80 54,275 -0.12(-0.99%)
Oct 12, 2021 11.86 12.08 11.80 11.92 33,082 +0.12(+1.00%)
Oct 11, 2021 12.20 12.20 11.66 11.80 49,614 -0.29(-2.41%)
Oct 08, 2021 11.58 12.19 11.58 12.09 57,890 +0.60(+5.24%)
Oct 07, 2021 11.18 11.51 11.18 11.49 28,981 +0.33(+2.93%)
Oct 06, 2021 11.17 11.33 10.84 11.16 41,763 -0.24(-2.07%)
Oct 05, 2021 11.31 11.55 11.31 11.40 24,112 +0.09(+0.83%)
Oct 04, 2021 11.39 11.73 11.21 11.31 78,528 +0.12(+1.05%)
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.