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 (%)
Aug 31, 2021 9.483 9.530 9.348 9.506 16,074 +0.08(+0.85%)
Aug 30, 2021 9.429 9.530 9.310 9.427 35,886 +0.03(+0.29%)
Aug 27, 2021 9.323 9.407 9.253 9.400 51,216 +0.12(+1.25%)
Aug 26, 2021 9.184 9.315 9.184 9.284 23,719 +0.10(+1.09%)
Aug 25, 2021 9.299 9.315 9.160 9.184 36,580 -0.12(-1.24%)
Aug 24, 2021 9.222 9.315 9.113 9.299 41,671 +0.19(+2.03%)
Aug 23, 2021 9.029 9.176 8.748 9.114 60,328 +0.35(+3.96%)
Aug 20, 2021 8.859 9.045 8.728 8.767 45,337 +0.02(+0.18%)
Aug 19, 2021 9.130 9.253 8.721 8.751 52,251 -0.39(-4.22%)
Aug 18, 2021 9.176 9.276 9.137 9.137 12,210 +0.00(+0.00%)
Aug 17, 2021 9.106 9.353 9.069 9.137 26,139 -0.05(-0.50%)
Aug 16, 2021 9.423 9.423 8.952 9.184 39,131 -0.09(-1.00%)
Aug 13, 2021 9.361 9.515 9.215 9.276 50,193 -0.03(-0.33%)
Aug 12, 2021 9.307 9.307 9.122 9.307 18,533 +0.02(+0.25%)
Aug 11, 2021 9.191 9.323 9.096 9.284 17,191 +0.12(+1.35%)
Aug 10, 2021 8.937 9.218 8.937 9.160 20,023 +0.22(+2.50%)
Aug 09, 2021 8.844 8.983 8.829 8.937 27,009 -0.02(-0.17%)
Aug 06, 2021 8.952 9.014 8.882 8.952 23,462 +0.03(+0.35%)
Aug 05, 2021 8.682 8.991 8.682 8.921 23,080 +0.12(+1.40%)
Aug 04, 2021 9.261 9.261 8.736 8.798 78,307 -0.46(-4.92%)
Aug 03, 2021 9.268 9.268 9.052 9.253 26,248 -0.05(-0.58%)
Aug 02, 2021 9.569 9.569 9.268 9.307 39,012 -0.12(-1.31%)
Jul 30, 2021 9.608 9.608 9.392 9.431 22,916 -0.17(-1.77%)
Jul 29, 2021 9.701 9.701 9.276 9.600 45,260 -0.01(-0.13%)
Jul 28, 2021 9.475 9.613 9.273 9.613 73,944 +0.20(+2.11%)
Jul 27, 2021 9.659 9.666 9.292 9.414 32,878 -0.17(-1.75%)
Jul 26, 2021 9.491 9.674 9.376 9.582 69,102 +0.05(+0.48%)
Jul 23, 2021 9.284 9.536 9.212 9.536 88,205 +0.17(+1.79%)
Jul 22, 2021 9.391 9.624 9.315 9.368 54,157 -0.05(-0.49%)
Jul 21, 2021 8.619 9.429 8.619 9.414 96,350 +0.65(+7.41%)
Jul 20, 2021 8.161 8.784 8.161 8.765 71,886 +0.68(+8.41%)
Jul 19, 2021 8.474 8.520 8.001 8.085 101,049 -0.56(-6.45%)
Jul 16, 2021 8.994 8.994 8.566 8.642 42,849 -0.28(-3.17%)
Jul 15, 2021 8.734 8.956 8.734 8.925 101,659 +0.34(+3.91%)
Jul 14, 2021 8.841 8.863 8.569 8.589 22,461 -0.30(-3.35%)
Jul 13, 2021 9.009 9.009 8.803 8.887 30,357 -0.01(-0.09%)
Jul 12, 2021 8.803 9.135 8.635 8.895 68,987 +0.14(+1.57%)
Jul 09, 2021 8.406 8.869 8.314 8.757 37,666 +0.39(+4.65%)
Jul 08, 2021 8.413 8.470 8.314 8.368 40,639 -0.18(-2.14%)
Jul 07, 2021 8.627 8.711 8.490 8.551 30,349 +0.07(+0.81%)
Jul 06, 2021 8.673 8.696 8.354 8.482 54,212 -0.08(-0.98%)
Jul 02, 2021 9.055 9.055 8.543 8.566 86,922 -0.50(-5.48%)
Jul 01, 2021 9.131 9.170 9.040 9.063 50,269 +0.02(+0.25%)
Jun 30, 2021 9.086 9.208 9.040 9.040 53,732 -0.05(-0.50%)
Jun 29, 2021 9.162 9.162 9.040 9.086 26,325 +0.03(+0.37%)
Jun 28, 2021 9.203 9.264 9.052 9.052 51,321 -0.15(-1.65%)
Jun 25, 2021 9.022 9.203 8.943 9.203 43,505 +0.27(+2.97%)
Jun 24, 2021 8.946 9.135 8.938 8.938 53,906 -0.06(-0.67%)
Jun 23, 2021 8.711 9.014 8.635 8.999 90,132 +0.36(+4.12%)
Jun 22, 2021 8.340 8.703 8.340 8.643 95,451 +0.39(+4.68%)
Jun 21, 2021 7.726 8.257 7.696 8.257 135,155 +0.58(+7.60%)
Jun 18, 2021 7.575 7.764 7.575 7.673 30,841 +0.07(+0.90%)
Jun 17, 2021 7.704 7.719 7.582 7.605 17,577 -0.10(-1.28%)
Jun 16, 2021 7.704 7.704 7.643 7.704 17,055 +0.02(+0.20%)
Jun 15, 2021 7.704 7.704 7.597 7.688 26,172 +0.11(+1.50%)
Jun 14, 2021 7.673 7.719 7.560 7.575 27,174 -0.04(-0.50%)
Jun 11, 2021 7.681 7.681 7.609 7.613 9,876 +0.01(+0.10%)
Jun 10, 2021 7.613 7.757 7.598 7.605 39,653 -0.03(-0.35%)
Jun 09, 2021 7.643 7.643 7.609 7.632 11,111 -0.01(-0.15%)
Jun 08, 2021 7.726 7.726 7.613 7.643 38,523 -0.08(-0.98%)
Jun 07, 2021 7.605 7.764 7.575 7.719 64,279 +0.18(+2.41%)
Jun 04, 2021 7.605 7.605 7.507 7.537 15,464 -0.02(-0.30%)
Jun 03, 2021 7.605 7.605 7.416 7.560 59,717 -0.03(-0.40%)
Jun 02, 2021 7.582 7.605 7.524 7.590 45,232 +0.06(+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.