Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2019 7.068 7.086 7.025 7.056 28,074 -0.02(-0.26%)
Mar 28, 2019 7.191 7.235 7.031 7.074 21,565 -0.08(-1.18%)
Mar 27, 2019 7.079 7.159 7.036 7.159 24,669 +0.10(+1.39%)
Mar 26, 2019 7.189 7.287 7.006 7.061 19,234 -0.10(-1.45%)
Mar 25, 2019 7.202 7.296 7.165 7.165 23,216 -0.10(-1.41%)
Mar 22, 2019 7.373 7.430 7.235 7.267 44,580 -0.11(-1.52%)
Mar 21, 2019 7.287 7.391 7.287 7.379 20,704 +0.06(+0.75%)
Mar 20, 2019 7.269 7.329 7.269 7.324 13,029 +0.06(+0.76%)
Mar 19, 2019 7.195 7.324 7.195 7.269 25,087 +0.07(+1.02%)
Mar 18, 2019 7.373 7.414 7.195 7.195 62,086 -0.21(-2.89%)
Mar 15, 2019 7.410 7.461 7.410 7.410 22,371 -0.02(-0.33%)
Mar 14, 2019 7.446 7.492 7.373 7.434 11,814 +0.05(+0.66%)
Mar 13, 2019 7.379 7.446 7.308 7.385 17,704 +0.03(+0.42%)
Mar 12, 2019 7.342 7.453 7.342 7.355 10,207 -0.01(-0.08%)
Mar 11, 2019 7.410 7.525 7.318 7.361 27,060 -0.05(-0.66%)
Mar 08, 2019 7.257 7.411 7.189 7.410 53,725 +0.13(+1.85%)
Mar 07, 2019 7.471 7.471 7.275 7.275 32,850 -0.07(-1.00%)
Mar 06, 2019 7.593 7.593 7.348 7.348 46,059 -0.12(-1.64%)
Mar 05, 2019 6.987 7.630 6.950 7.471 179,300 +0.48(+6.92%)
Mar 04, 2019 6.889 6.987 6.889 6.987 22,071 +0.10(+1.42%)
Mar 01, 2019 6.920 6.969 6.889 6.889 32,333 -0.01(-0.18%)
Feb 28, 2019 6.889 7.030 6.889 6.901 23,741 +0.01(+0.18%)
Feb 27, 2019 6.914 6.984 6.889 6.889 12,890 -0.03(-0.39%)
Feb 26, 2019 6.959 7.063 6.910 6.916 22,532 -0.01(-0.09%)
Feb 25, 2019 6.910 6.996 6.910 6.923 25,037 +0.01(+0.13%)
Feb 22, 2019 6.923 7.006 6.892 6.913 23,937 +0.02(+0.31%)
Feb 21, 2019 7.014 7.093 6.862 6.892 53,712 -0.12(-1.74%)
Feb 20, 2019 7.343 7.343 7.014 7.014 25,252 -0.06(-0.86%)
Feb 19, 2019 7.228 7.362 7.070 7.075 20,176 -0.17(-2.36%)
Feb 15, 2019 7.362 7.362 7.228 7.246 26,888 -0.10(-1.33%)
Feb 14, 2019 7.343 7.411 7.299 7.343 26,408 -0.01(-0.08%)
Feb 13, 2019 7.282 7.350 7.282 7.350 19,789 +0.07(+1.00%)
Feb 12, 2019 7.374 7.374 7.167 7.277 25,070 +0.14(+1.97%)
Feb 11, 2019 7.148 7.252 7.020 7.136 51,969 -0.09(-1.27%)
Feb 08, 2019 7.313 7.313 7.209 7.228 11,804 -0.03(-0.42%)
Feb 07, 2019 7.203 7.294 7.167 7.258 15,739 +0.05(+0.68%)
Feb 06, 2019 7.319 7.472 7.197 7.209 43,368 -0.10(-1.42%)
Feb 05, 2019 7.252 7.350 7.246 7.313 32,386 +0.05(+0.76%)
Feb 04, 2019 7.453 7.453 7.167 7.258 41,439 -0.23(-3.09%)
Feb 01, 2019 7.520 7.593 7.447 7.490 19,838 -0.03(-0.41%)
Jan 31, 2019 7.569 7.569 7.441 7.520 24,114 +0.08(+1.07%)
Jan 30, 2019 7.581 7.581 7.423 7.441 32,105 +0.04(+0.51%)
Jan 29, 2019 7.415 7.597 7.403 7.403 25,498 -0.06(-0.81%)
Jan 28, 2019 7.518 7.555 7.433 7.464 25,629 -0.12(-1.52%)
Jan 25, 2019 7.889 7.919 7.500 7.579 39,221 -0.31(-3.92%)
Jan 24, 2019 7.591 7.889 7.524 7.889 24,198 +0.36(+4.84%)
Jan 23, 2019 7.737 7.737 7.518 7.524 17,267 -0.18(-2.36%)
Jan 22, 2019 8.137 8.288 7.706 7.706 16,445 -0.43(-5.29%)
Jan 18, 2019 8.325 8.641 7.913 8.137 45,319 -0.04(-0.45%)
Jan 17, 2019 7.949 8.253 7.949 8.174 30,586 +0.22(+2.82%)
Jan 16, 2019 7.937 8.141 7.834 7.949 14,816 +0.07(+0.85%)
Jan 15, 2019 7.579 7.985 7.522 7.882 88,306 +0.38(+5.01%)
Jan 14, 2019 7.409 7.573 7.373 7.506 20,637 +0.08(+1.10%)
Jan 11, 2019 7.464 7.634 7.403 7.424 17,303 -0.05(-0.61%)
Jan 10, 2019 7.543 7.676 7.464 7.470 47,042 -0.05(-0.73%)
Jan 09, 2019 7.494 7.676 7.452 7.524 49,170 +0.09(+1.22%)
Jan 08, 2019 7.458 7.646 7.385 7.433 17,905 +0.00(+0.00%)
Jan 07, 2019 7.270 7.622 7.221 7.433 23,475 +0.16(+2.25%)
Jan 04, 2019 6.948 7.288 6.948 7.270 23,895 +0.40(+5.83%)
Jan 03, 2019 7.081 7.105 6.869 6.869 25,116 -0.19(-2.67%)
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.