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

Cross Timbers Royalty Trust (NY: CRT )

13.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2017 7.629 7.707 7.532 7.542 12,334 -0.08(-1.01%)
Mar 30, 2017 7.701 7.918 7.619 7.619 19,098 -0.02(-0.27%)
Mar 29, 2017 7.511 7.713 7.502 7.640 23,119 +0.12(+1.57%)
Mar 28, 2017 7.291 7.550 7.291 7.522 18,316 +0.26(+3.52%)
Mar 27, 2017 7.271 7.394 7.266 7.266 29,362 +0.02(+0.28%)
Mar 24, 2017 7.409 7.443 7.215 7.245 40,236 -0.16(-2.13%)
Mar 23, 2017 7.342 7.404 7.342 7.403 21,347 +0.07(+0.90%)
Mar 22, 2017 7.404 7.404 7.215 7.337 38,708 -0.08(-1.10%)
Mar 21, 2017 7.501 7.615 7.317 7.419 63,986 -0.09(-1.14%)
Mar 20, 2017 7.644 7.644 7.496 7.505 18,613 -0.14(-1.89%)
Mar 17, 2017 7.685 7.772 7.640 7.649 21,472 -0.03(-0.33%)
Mar 16, 2017 7.552 7.683 7.517 7.675 28,944 +0.06(+0.84%)
Mar 15, 2017 7.527 7.643 7.424 7.611 19,909 +0.08(+1.05%)
Mar 14, 2017 7.762 7.863 7.486 7.532 33,722 -0.19(-2.49%)
Mar 13, 2017 7.818 7.885 7.680 7.724 23,843 -0.09(-1.21%)
Mar 10, 2017 7.859 7.930 7.675 7.818 45,924 +0.01(+0.11%)
Mar 09, 2017 7.875 7.890 7.486 7.810 43,676 -0.05(-0.63%)
Mar 08, 2017 8.003 8.099 7.803 7.859 46,604 -0.17(-2.17%)
Mar 07, 2017 8.033 8.054 7.972 8.033 13,891 +0.01(+0.13%)
Mar 06, 2017 8.125 8.132 7.972 8.023 33,482 -0.16(-1.94%)
Mar 03, 2017 8.197 8.261 8.038 8.182 41,821 -0.01(-0.12%)
Mar 02, 2017 8.212 8.345 8.028 8.192 31,106 -0.04(-0.50%)
Mar 01, 2017 8.263 8.402 8.120 8.233 37,534 -0.02(-0.25%)
Feb 28, 2017 8.371 8.371 8.146 8.253 49,088 -0.12(-1.41%)
Feb 27, 2017 8.468 8.593 8.371 8.371 24,271 -0.11(-1.27%)
Feb 24, 2017 8.366 8.578 8.330 8.478 60,869 +0.20(+2.36%)
Feb 23, 2017 8.273 8.379 8.207 8.283 41,985 +0.08(+0.93%)
Feb 22, 2017 8.589 8.696 8.207 8.207 119,672 -0.27(-3.13%)
Feb 21, 2017 8.579 8.833 8.466 8.472 120,748 -0.07(-0.78%)
Feb 17, 2017 8.538 8.538 8.538 0 +0.04(+0.48%)
Feb 16, 2017 8.762 8.762 8.461 8.497 44,133 -0.21(-2.46%)
Feb 15, 2017 8.793 8.870 8.701 8.711 15,788 -0.06(-0.64%)
Feb 14, 2017 8.742 8.859 8.548 8.767 23,538 +0.10(+1.18%)
Feb 13, 2017 8.614 8.670 8.589 8.665 17,111 +0.07(+0.77%)
Feb 10, 2017 8.579 8.665 8.543 8.599 20,540 +0.04(+0.48%)
Feb 09, 2017 8.594 8.665 8.501 8.558 31,583 -0.02(-0.24%)
Feb 08, 2017 8.798 8.808 8.023 8.579 85,797 -0.29(-3.22%)
Feb 07, 2017 8.941 8.948 8.808 8.864 28,968 -0.06(-0.69%)
Feb 06, 2017 9.114 9.114 8.798 8.925 27,216 -0.24(-2.67%)
Feb 03, 2017 9.200 9.237 9.119 9.170 21,044 +0.05(+0.50%)
Feb 02, 2017 9.048 9.155 9.006 9.124 22,627 +0.15(+1.65%)
Feb 01, 2017 9.099 9.099 8.920 8.976 32,676 -0.10(-1.07%)
Jan 31, 2017 9.124 9.160 8.966 9.073 21,815 -0.09(-0.95%)
Jan 30, 2017 9.048 9.160 8.818 9.160 26,859 +0.10(+1.13%)
Jan 27, 2017 9.206 9.262 8.915 9.058 24,083 -0.17(-1.83%)
Jan 26, 2017 9.211 9.434 9.135 9.226 44,768 +0.05(+0.50%)
Jan 25, 2017 9.160 9.200 9.135 9.181 26,409 +0.02(+0.17%)
Jan 24, 2017 9.267 9.267 9.120 9.165 19,670 -0.09(-0.93%)
Jan 23, 2017 9.277 9.289 9.135 9.252 35,659 -0.01(-0.11%)
Jan 20, 2017 9.419 9.521 9.191 9.262 15,489 -0.11(-1.19%)
Jan 19, 2017 9.521 9.643 9.289 9.374 42,526 -0.13(-1.34%)
Jan 18, 2017 9.526 9.551 9.450 9.500 19,050 -0.01(-0.11%)
Jan 17, 2017 9.536 9.623 9.460 9.511 15,925 +0.09(+1.00%)
Jan 13, 2017 9.417 9.417 9.417 0 +0.12(+1.31%)
Jan 12, 2017 9.404 9.404 9.262 9.295 11,200 -0.11(-1.16%)
Jan 11, 2017 9.617 9.617 9.394 9.404 14,333 -0.14(-1.44%)
Jan 10, 2017 9.389 9.637 9.389 9.541 27,416 +0.17(+1.79%)
Jan 09, 2017 9.231 9.389 9.211 9.374 21,107 +0.12(+1.26%)
Jan 06, 2017 9.287 9.307 9.206 9.257 10,130 -0.09(-0.98%)
Jan 05, 2017 9.292 9.490 9.084 9.348 24,266 +0.10(+1.04%)
Jan 04, 2017 9.206 9.257 9.105 9.252 16,289 +0.12(+1.28%)
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.