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 (%)
May 31, 2018 7.862 7.986 7.836 7.986 15,257 +0.12(+1.59%)
May 30, 2018 7.833 7.862 7.782 7.862 35,342 +0.07(+0.91%)
May 29, 2018 7.782 7.795 7.743 7.791 25,669 -0.01(-0.18%)
May 25, 2018 7.805 7.805 7.805 0 -0.12(-1.49%)
May 24, 2018 7.861 7.923 7.781 7.923 9,409 +0.07(+0.87%)
May 23, 2018 7.850 7.916 7.780 7.855 9,539 -0.02(-0.22%)
May 22, 2018 7.906 7.906 7.810 7.872 12,080 -0.03(-0.43%)
May 21, 2018 7.839 7.906 7.715 7.906 14,440 +0.06(+0.79%)
May 18, 2018 8.080 8.080 7.709 7.844 39,770 -0.30(-3.72%)
May 17, 2018 7.985 8.148 7.922 8.148 22,735 +0.20(+2.47%)
May 16, 2018 7.883 7.951 7.883 7.951 13,867 +0.12(+1.51%)
May 15, 2018 7.934 8.001 7.810 7.833 34,306 -0.06(-0.78%)
May 14, 2018 7.670 7.895 7.591 7.895 45,532 +0.31(+4.15%)
May 11, 2018 7.518 7.580 7.490 7.580 10,088 +0.11(+1.43%)
May 10, 2018 7.524 7.611 7.428 7.473 39,643 -0.02(-0.30%)
May 09, 2018 7.451 7.529 7.372 7.496 27,590 +0.10(+1.29%)
May 08, 2018 7.417 7.497 7.353 7.400 27,314 +0.06(+0.84%)
May 07, 2018 7.423 7.495 7.333 7.338 17,931 -0.08(-1.06%)
May 04, 2018 7.389 7.529 7.333 7.417 27,376 +0.07(+0.96%)
May 03, 2018 7.501 7.501 7.316 7.347 18,359 -0.14(-1.91%)
May 02, 2018 7.524 7.626 7.477 7.490 16,221 -0.01(-0.15%)
May 01, 2018 7.603 7.614 7.462 7.501 7,314 -0.08(-1.11%)
Apr 30, 2018 7.563 7.681 7.501 7.586 10,204 +0.06(+0.75%)
Apr 27, 2018 7.558 7.625 7.406 7.529 54,867 -0.05(-0.66%)
Apr 26, 2018 7.513 7.640 7.513 7.579 9,622 +0.06(+0.81%)
Apr 25, 2018 7.563 7.716 7.513 7.518 30,345 -0.04(-0.59%)
Apr 24, 2018 7.685 7.772 7.560 7.563 13,791 -0.07(-0.95%)
Apr 23, 2018 7.529 7.692 7.529 7.635 38,819 +0.10(+1.28%)
Apr 20, 2018 7.535 7.710 7.513 7.538 62,696 +0.03(+0.34%)
Apr 19, 2018 7.596 7.730 7.513 7.513 47,073 -0.10(-1.32%)
Apr 18, 2018 7.591 7.739 7.591 7.613 57,420 +0.02(+0.29%)
Apr 17, 2018 7.507 7.652 7.489 7.591 19,349 +0.11(+1.41%)
Apr 16, 2018 7.401 7.565 7.401 7.485 40,683 +0.09(+1.28%)
Apr 13, 2018 7.429 7.513 7.351 7.390 59,573 +0.00(+0.00%)
Apr 12, 2018 7.401 7.443 7.229 7.390 69,379 +0.09(+1.30%)
Apr 11, 2018 7.396 7.516 7.296 7.296 78,166 -0.08(-1.13%)
Apr 10, 2018 7.513 7.631 7.307 7.379 84,286 -0.11(-1.49%)
Apr 09, 2018 7.796 7.796 7.490 7.490 61,959 -0.31(-3.99%)
Apr 06, 2018 7.813 7.874 7.796 7.802 36,122 -0.05(-0.58%)
Apr 05, 2018 7.980 7.989 7.819 7.848 49,172 -0.09(-1.18%)
Apr 04, 2018 7.941 8.064 7.941 7.941 19,549 -0.04(-0.56%)
Apr 03, 2018 8.078 8.078 7.963 7.986 21,527 -0.13(-1.57%)
Apr 02, 2018 8.141 8.320 8.041 8.114 29,337 -0.01(-0.14%)
Mar 29, 2018 8.125 8.125 8.125 0 +0.12(+1.46%)
Mar 28, 2018 8.008 8.019 8.008 8.008 6,298 -0.01(-0.14%)
Mar 27, 2018 8.130 8.130 8.008 8.019 12,275 -0.11(-1.29%)
Mar 26, 2018 8.130 8.205 8.086 8.124 21,824 +0.02(+0.27%)
Mar 23, 2018 8.169 8.235 8.102 8.102 6,353 -0.11(-1.28%)
Mar 22, 2018 8.224 8.224 8.072 8.207 8,218 -0.03(-0.34%)
Mar 21, 2018 8.224 8.235 7.998 8.235 25,796 +0.15(+1.85%)
Mar 20, 2018 8.036 8.185 7.969 8.086 25,467 +0.04(+0.55%)
Mar 19, 2018 8.301 8.301 7.970 8.041 82,017 -0.35(-4.22%)
Mar 16, 2018 8.019 8.406 8.019 8.395 37,804 +0.43(+5.42%)
Mar 15, 2018 8.119 8.185 7.942 7.964 37,667 -0.28(-3.36%)
Mar 14, 2018 8.318 8.318 8.069 8.240 22,023 +0.00(+0.00%)
Mar 13, 2018 8.274 8.301 8.207 8.240 15,839 +0.03(+0.34%)
Mar 12, 2018 8.185 8.354 8.185 8.213 29,082 +0.01(+0.07%)
Mar 09, 2018 8.213 8.240 8.158 8.207 15,739 +0.03(+0.41%)
Mar 08, 2018 8.368 8.368 8.130 8.174 51,600 -0.13(-1.60%)
Mar 07, 2018 8.451 8.254 8.307 35,022 -0.10(-1.18%)
Mar 06, 2018 8.406 8.561 8.334 8.406 45,342 +0.06(+0.73%)
Mar 05, 2018 8.279 8.528 8.279 8.346 40,887 +0.11(+1.28%)
Mar 02, 2018 8.296 8.334 8.158 8.240 29,331 -0.07(-0.80%)
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.