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 (%)
Mar 31, 2017 7.664 7.742 7.566 7.577 12,278 -0.08(-1.01%)
Mar 30, 2017 7.737 7.954 7.654 7.654 19,011 -0.02(-0.27%)
Mar 29, 2017 7.546 7.749 7.537 7.675 23,013 +0.12(+1.57%)
Mar 28, 2017 7.325 7.585 7.325 7.556 18,232 +0.26(+3.52%)
Mar 27, 2017 7.304 7.428 7.299 7.299 29,228 +0.02(+0.28%)
Mar 24, 2017 7.443 7.477 7.248 7.279 40,052 -0.16(-2.13%)
Mar 23, 2017 7.376 7.438 7.376 7.437 21,250 +0.07(+0.90%)
Mar 22, 2017 7.438 7.438 7.248 7.371 38,531 -0.08(-1.10%)
Mar 21, 2017 7.536 7.650 7.351 7.453 63,693 -0.09(-1.14%)
Mar 20, 2017 7.680 7.680 7.530 7.539 18,528 -0.15(-1.89%)
Mar 17, 2017 7.721 7.808 7.675 7.685 21,374 -0.03(-0.33%)
Mar 16, 2017 7.587 7.719 7.552 7.710 28,811 +0.06(+0.84%)
Mar 15, 2017 7.561 7.678 7.458 7.646 19,818 +0.08(+1.05%)
Mar 14, 2017 7.798 7.899 7.520 7.566 33,568 -0.19(-2.49%)
Mar 13, 2017 7.854 7.921 7.715 7.759 23,734 -0.09(-1.21%)
Mar 10, 2017 7.895 7.966 7.710 7.854 45,713 +0.01(+0.11%)
Mar 09, 2017 7.911 7.926 7.520 7.846 43,476 -0.05(-0.63%)
Mar 08, 2017 8.039 8.136 7.839 7.895 46,390 -0.17(-2.17%)
Mar 07, 2017 8.070 8.091 8.008 8.070 13,828 +0.01(+0.13%)
Mar 06, 2017 8.163 8.170 8.008 8.060 33,329 -0.16(-1.94%)
Mar 03, 2017 8.235 8.299 8.075 8.219 41,630 -0.01(-0.12%)
Mar 02, 2017 8.250 8.384 8.065 8.230 30,963 -0.04(-0.50%)
Mar 01, 2017 8.301 8.440 8.158 8.271 37,362 -0.02(-0.25%)
Feb 28, 2017 8.409 8.409 8.183 8.291 48,863 -0.12(-1.41%)
Feb 27, 2017 8.507 8.633 8.409 8.409 24,160 -0.11(-1.27%)
Feb 24, 2017 8.404 8.617 8.368 8.517 60,590 +0.20(+2.36%)
Feb 23, 2017 8.311 8.418 8.244 8.321 41,793 +0.08(+0.93%)
Feb 22, 2017 8.628 8.736 8.244 8.244 119,124 -0.27(-3.13%)
Feb 21, 2017 8.618 8.874 8.505 8.511 120,194 -0.07(-0.78%)
Feb 17, 2017 8.577 8.577 8.577 0 +0.04(+0.48%)
Feb 16, 2017 8.803 8.803 8.500 8.536 43,931 -0.22(-2.46%)
Feb 15, 2017 8.833 8.911 8.741 8.751 15,716 -0.06(-0.64%)
Feb 14, 2017 8.782 8.900 8.587 8.808 23,430 +0.10(+1.18%)
Feb 13, 2017 8.654 8.710 8.628 8.705 17,032 +0.07(+0.77%)
Feb 10, 2017 8.618 8.705 8.582 8.639 20,446 +0.04(+0.48%)
Feb 09, 2017 8.633 8.705 8.540 8.598 31,439 -0.02(-0.24%)
Feb 08, 2017 8.838 8.849 8.060 8.618 85,404 -0.29(-3.22%)
Feb 07, 2017 8.982 8.989 8.849 8.905 28,836 -0.06(-0.69%)
Feb 06, 2017 9.156 9.156 8.838 8.966 27,092 -0.25(-2.67%)
Feb 03, 2017 9.243 9.280 9.161 9.212 20,948 +0.05(+0.50%)
Feb 02, 2017 9.089 9.197 9.047 9.166 22,524 +0.15(+1.65%)
Feb 01, 2017 9.140 9.140 8.961 9.018 32,526 -0.10(-1.07%)
Jan 31, 2017 9.166 9.202 9.007 9.115 21,715 -0.09(-0.95%)
Jan 30, 2017 9.089 9.202 8.859 9.202 26,736 +0.10(+1.13%)
Jan 27, 2017 9.248 9.304 8.956 9.099 23,973 -0.17(-1.83%)
Jan 26, 2017 9.254 9.478 9.177 9.269 44,563 +0.05(+0.50%)
Jan 25, 2017 9.203 9.243 9.177 9.223 26,288 +0.02(+0.17%)
Jan 24, 2017 9.310 9.310 9.162 9.208 19,580 -0.09(-0.93%)
Jan 23, 2017 9.320 9.332 9.177 9.294 35,495 -0.01(-0.11%)
Jan 20, 2017 9.463 9.565 9.233 9.304 15,418 -0.11(-1.19%)
Jan 19, 2017 9.565 9.687 9.332 9.417 42,331 -0.13(-1.34%)
Jan 18, 2017 9.570 9.595 9.493 9.544 18,963 -0.01(-0.11%)
Jan 17, 2017 9.580 9.667 9.503 9.554 15,852 +0.09(+1.00%)
Jan 13, 2017 9.460 9.460 9.460 0 +0.12(+1.31%)
Jan 12, 2017 9.447 9.447 9.304 9.338 11,148 -0.11(-1.16%)
Jan 11, 2017 9.661 9.661 9.437 9.447 14,267 -0.14(-1.44%)
Jan 10, 2017 9.432 9.682 9.432 9.585 27,291 +0.17(+1.79%)
Jan 09, 2017 9.274 9.432 9.254 9.417 21,010 +0.12(+1.26%)
Jan 06, 2017 9.330 9.349 9.248 9.299 10,083 -0.09(-0.98%)
Jan 05, 2017 9.335 9.534 9.126 9.391 24,154 +0.10(+1.04%)
Jan 04, 2017 9.248 9.299 9.146 9.294 16,215 +0.12(+1.28%)
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.