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, 2019 7.330 7.442 7.186 7.293 13,706 -0.04(-0.51%)
May 30, 2019 7.442 7.517 7.326 7.330 25,981 -0.10(-1.40%)
May 29, 2019 7.490 7.545 7.391 7.434 15,683 -0.06(-0.74%)
May 28, 2019 7.521 7.611 7.462 7.490 15,097 +0.04(+0.50%)
May 24, 2019 7.404 7.551 7.268 7.453 16,072 +0.04(+0.50%)
May 23, 2019 7.564 7.564 7.391 7.416 40,412 -0.19(-2.51%)
May 22, 2019 7.736 7.839 7.607 7.607 22,553 -0.23(-2.97%)
May 21, 2019 7.792 7.911 7.792 7.840 11,111 +0.05(+0.62%)
May 20, 2019 7.841 7.933 7.792 7.792 28,236 -0.06(-0.78%)
May 17, 2019 7.841 7.915 7.841 7.853 9,903 +0.01(+0.16%)
May 16, 2019 7.792 8.069 7.792 7.841 56,394 +0.04(+0.47%)
May 15, 2019 7.773 7.847 7.729 7.804 7,611 +0.04(+0.56%)
May 14, 2019 7.810 7.830 7.608 7.761 22,594 +0.01(+0.16%)
May 13, 2019 7.669 7.761 7.601 7.749 19,972 +0.14(+1.86%)
May 10, 2019 7.601 7.607 7.490 7.607 9,416 +0.06(+0.82%)
May 09, 2019 7.656 7.656 7.545 7.545 14,644 -0.09(-1.21%)
May 08, 2019 7.625 7.705 7.493 7.638 17,639 +0.01(+0.16%)
May 07, 2019 7.638 7.761 7.570 7.625 21,526 -0.02(-0.32%)
May 06, 2019 7.545 7.726 7.533 7.650 30,975 +0.06(+0.81%)
May 03, 2019 7.496 7.588 7.453 7.588 17,858 +0.19(+2.58%)
May 02, 2019 7.422 7.484 7.398 7.398 16,848 -0.07(-0.91%)
May 01, 2019 7.428 7.576 7.428 7.465 13,582 +0.04(+0.50%)
Apr 30, 2019 7.712 7.852 7.428 7.428 45,076 -0.30(-3.90%)
Apr 29, 2019 7.835 7.848 7.699 7.730 23,144 -0.03(-0.44%)
Apr 26, 2019 7.905 7.905 7.705 7.764 18,020 -0.11(-1.40%)
Apr 25, 2019 7.770 7.874 7.703 7.874 25,070 +0.02(+0.28%)
Apr 24, 2019 7.996 7.996 7.626 7.852 18,918 -0.13(-1.65%)
Apr 23, 2019 7.752 8.064 7.752 7.984 58,774 +0.17(+2.19%)
Apr 22, 2019 7.398 7.813 7.398 7.813 63,571 +0.49(+6.76%)
Apr 18, 2019 7.349 7.376 7.260 7.319 31,946 +0.04(+0.53%)
Apr 17, 2019 7.252 7.313 7.209 7.280 55,386 +0.05(+0.64%)
Apr 16, 2019 7.239 7.322 7.191 7.233 14,002 +0.05(+0.77%)
Apr 15, 2019 7.227 7.325 7.148 7.178 26,864 -0.02(-0.34%)
Apr 12, 2019 7.325 7.325 7.197 7.203 51,441 -0.02(-0.25%)
Apr 11, 2019 7.245 7.313 7.166 7.221 17,645 -0.06(-0.77%)
Apr 10, 2019 7.239 7.313 7.233 7.277 19,819 +0.05(+0.70%)
Apr 09, 2019 7.093 7.239 7.050 7.227 20,288 +0.03(+0.42%)
Apr 08, 2019 7.013 7.203 6.971 7.197 42,726 +0.15(+2.17%)
Apr 05, 2019 6.928 7.081 6.928 7.044 13,269 +0.12(+1.67%)
Apr 04, 2019 6.928 7.087 6.928 6.928 17,406 -0.05(-0.70%)
Apr 03, 2019 6.830 6.983 6.818 6.977 36,616 +0.12(+1.78%)
Apr 02, 2019 6.843 6.867 6.826 6.855 41,448 -0.02(-0.27%)
Apr 01, 2019 6.989 6.989 6.843 6.873 26,115 -0.12(-1.66%)
Mar 29, 2019 7.001 7.020 6.959 6.989 28,342 -0.02(-0.26%)
Mar 28, 2019 7.123 7.167 6.965 7.007 21,770 -0.08(-1.18%)
Mar 27, 2019 7.012 7.091 6.970 7.091 24,904 +0.10(+1.39%)
Mar 26, 2019 7.121 7.219 6.939 6.994 19,418 -0.10(-1.45%)
Mar 25, 2019 7.134 7.227 7.097 7.097 23,437 -0.10(-1.41%)
Mar 22, 2019 7.303 7.360 7.167 7.199 45,005 -0.11(-1.52%)
Mar 21, 2019 7.219 7.322 7.219 7.309 20,901 +0.05(+0.75%)
Mar 20, 2019 7.200 7.260 7.200 7.255 13,153 +0.05(+0.76%)
Mar 19, 2019 7.128 7.255 7.128 7.200 25,326 +0.07(+1.02%)
Mar 18, 2019 7.303 7.344 7.128 7.128 62,677 -0.21(-2.89%)
Mar 15, 2019 7.340 7.390 7.340 7.340 22,585 -0.02(-0.33%)
Mar 14, 2019 7.376 7.422 7.303 7.364 11,927 +0.05(+0.66%)
Mar 13, 2019 7.309 7.376 7.239 7.316 17,873 +0.03(+0.42%)
Mar 12, 2019 7.273 7.382 7.273 7.285 10,305 -0.01(-0.08%)
Mar 11, 2019 7.340 7.454 7.249 7.291 27,317 -0.05(-0.66%)
Mar 08, 2019 7.188 7.342 7.121 7.340 54,236 +0.13(+1.85%)
Mar 07, 2019 7.400 7.400 7.206 7.206 33,163 -0.07(-1.00%)
Mar 06, 2019 7.522 7.522 7.279 7.279 46,498 -0.12(-1.64%)
Mar 05, 2019 6.921 7.558 6.885 7.400 181,008 +0.48(+6.92%)
Mar 04, 2019 6.824 6.921 6.824 6.921 22,281 +0.10(+1.42%)
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.