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 29, 2017 7.813 7.882 7.802 7.802 9,826 -0.01(-0.07%)
Sep 28, 2017 7.813 7.909 7.770 7.808 20,462 -0.08(-1.06%)
Sep 27, 2017 7.811 7.901 7.811 7.891 35,340 +0.08(+1.02%)
Sep 26, 2017 7.769 7.864 7.763 7.811 15,678 +0.05(+0.68%)
Sep 25, 2017 7.806 7.891 7.705 7.758 50,829 -0.09(-1.08%)
Sep 22, 2017 7.779 7.854 7.779 7.843 6,148 +0.09(+1.10%)
Sep 21, 2017 7.829 7.870 7.758 7.758 23,593 -0.06(-0.76%)
Sep 20, 2017 7.811 7.875 7.801 7.817 18,593 -0.03(-0.33%)
Sep 19, 2017 7.758 7.907 7.758 7.843 29,570 +0.05(+0.64%)
Sep 18, 2017 7.832 7.901 7.793 7.793 12,881 -0.04(-0.50%)
Sep 15, 2017 7.848 7.885 7.763 7.832 38,675 +0.02(+0.27%)
Sep 14, 2017 7.749 7.811 7.715 7.811 16,331 +0.06(+0.82%)
Sep 13, 2017 7.785 7.785 7.699 7.747 29,503 +0.02(+0.21%)
Sep 12, 2017 7.652 7.785 7.652 7.731 46,833 +0.06(+0.78%)
Sep 11, 2017 7.758 7.763 7.652 7.672 25,769 -0.03(-0.36%)
Sep 08, 2017 7.758 7.779 7.641 7.699 15,529 -0.07(-0.96%)
Sep 07, 2017 7.790 7.800 7.758 7.774 23,926 +0.00(+0.00%)
Sep 06, 2017 7.747 7.800 7.706 7.774 15,518 +0.01(+0.07%)
Sep 05, 2017 7.763 7.864 7.740 7.769 23,808 +0.06(+0.83%)
Sep 01, 2017 7.668 7.758 7.662 7.705 48,196 +0.04(+0.49%)
Aug 31, 2017 7.652 7.726 7.652 7.668 15,392 -0.01(-0.07%)
Aug 30, 2017 7.652 7.680 7.492 7.673 11,750 -0.03(-0.41%)
Aug 29, 2017 7.705 7.731 7.678 7.705 15,936 -0.00(-0.05%)
Aug 28, 2017 7.761 7.767 7.656 7.709 64,647 -0.05(-0.68%)
Aug 25, 2017 7.661 7.761 7.645 7.761 31,951 +0.10(+1.31%)
Aug 24, 2017 7.677 7.693 7.629 7.661 14,621 +0.02(+0.24%)
Aug 23, 2017 7.629 7.682 7.546 7.643 20,627 -0.03(-0.45%)
Aug 22, 2017 7.682 7.682 7.550 7.677 23,324 -0.01(-0.07%)
Aug 21, 2017 7.640 7.693 7.640 7.682 12,153 +0.04(+0.55%)
Aug 18, 2017 7.735 7.735 7.640 7.640 26,638 -0.10(-1.23%)
Aug 17, 2017 7.656 7.740 7.656 7.735 15,913 +0.00(+0.00%)
Aug 16, 2017 7.761 7.761 7.640 7.735 53,476 -0.01(-0.17%)
Aug 15, 2017 7.846 7.846 7.709 7.748 20,042 -0.06(-0.81%)
Aug 14, 2017 7.851 7.856 7.761 7.812 17,542 +0.01(+0.17%)
Aug 11, 2017 7.835 7.835 7.761 7.798 23,979 -0.01(-0.14%)
Aug 10, 2017 7.794 7.825 7.772 7.809 11,867 -0.04(-0.54%)
Aug 09, 2017 7.809 7.864 7.772 7.851 29,218 +0.06(+0.75%)
Aug 08, 2017 7.814 7.944 7.788 7.793 28,127 -0.09(-1.14%)
Aug 07, 2017 7.893 7.915 7.788 7.883 45,025 -0.04(-0.47%)
Aug 04, 2017 7.926 7.962 7.867 7.920 24,072 +0.01(+0.18%)
Aug 03, 2017 7.941 7.962 7.878 7.905 21,718 -0.07(-0.84%)
Aug 02, 2017 7.973 8.025 7.936 7.973 37,014 -0.02(-0.26%)
Aug 01, 2017 7.946 8.105 7.946 7.994 50,658 +0.03(+0.40%)
Jul 31, 2017 8.047 8.117 7.936 7.962 17,454 -0.08(-1.05%)
Jul 28, 2017 8.131 8.179 8.047 8.047 13,570 -0.06(-0.72%)
Jul 27, 2017 8.089 8.179 8.078 8.105 22,638 +0.07(+0.84%)
Jul 26, 2017 8.106 8.253 8.037 8.037 26,058 -0.06(-0.78%)
Jul 25, 2017 7.906 8.116 7.906 8.100 44,199 +0.16(+2.05%)
Jul 24, 2017 7.985 8.079 7.911 7.938 50,936 -0.07(-0.85%)
Jul 21, 2017 8.022 8.022 7.885 8.006 64,768 -0.00(-0.04%)
Jul 20, 2017 7.985 8.074 7.959 8.009 59,082 -0.04(-0.53%)
Jul 19, 2017 8.079 8.121 7.921 8.052 63,647 -0.01(-0.15%)
Jul 18, 2017 8.037 8.111 8.027 8.064 22,089 +0.03(+0.39%)
Jul 17, 2017 7.959 8.048 7.922 8.032 14,284 +0.12(+1.53%)
Jul 14, 2017 7.885 7.957 7.880 7.911 11,490 +0.08(+1.01%)
Jul 13, 2017 7.959 8.037 7.832 7.832 30,962 -0.12(-1.52%)
Jul 12, 2017 7.943 8.003 7.917 7.953 14,404 +0.03(+0.40%)
Jul 11, 2017 7.969 7.969 7.880 7.922 15,000 -0.06(-0.72%)
Jul 10, 2017 7.922 8.053 7.922 7.980 4,618 +0.04(+0.53%)
Jul 07, 2017 7.969 7.969 7.880 7.938 19,258 -0.03(-0.40%)
Jul 06, 2017 7.959 8.111 7.906 7.969 19,542 +0.04(+0.53%)
Jul 05, 2017 8.127 8.130 7.922 7.927 23,819 -0.26(-3.18%)
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.