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

Cross Timbers Royalty Trust (NY: CRT )

14.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 6.886 6.999 6.846 6.999 25,695 +0.14(+2.10%)
Jul 30, 2019 6.817 6.886 6.761 6.855 52,051 +0.09(+1.36%)
Jul 29, 2019 6.968 6.968 6.763 6.763 93,991 -0.17(-2.51%)
Jul 26, 2019 6.968 7.018 6.889 6.937 25,878 -0.06(-0.89%)
Jul 25, 2019 6.937 7.018 6.937 6.999 19,386 +0.09(+1.35%)
Jul 24, 2019 6.850 7.039 6.850 6.906 32,721 +0.06(+0.91%)
Jul 23, 2019 7.042 7.166 6.756 6.843 48,509 -0.24(-3.42%)
Jul 22, 2019 7.198 7.198 7.030 7.086 29,423 -0.11(-1.56%)
Jul 19, 2019 7.260 7.283 7.154 7.198 15,913 -0.02(-0.26%)
Jul 18, 2019 7.441 7.461 7.217 7.217 25,698 -0.22(-3.01%)
Jul 17, 2019 7.329 7.441 7.322 7.441 7,553 +0.18(+2.49%)
Jul 16, 2019 7.466 7.578 7.260 7.260 19,515 -0.12(-1.68%)
Jul 15, 2019 7.727 7.753 7.379 7.385 36,171 -0.27(-3.50%)
Jul 12, 2019 7.640 7.683 7.515 7.652 20,413 +0.03(+0.41%)
Jul 11, 2019 7.534 7.627 7.509 7.621 21,690 +0.17(+2.25%)
Jul 10, 2019 7.428 7.465 7.330 7.453 16,332 +0.01(+0.17%)
Jul 09, 2019 7.490 7.522 7.279 7.441 24,134 +0.04(+0.50%)
Jul 08, 2019 7.770 7.770 7.403 7.403 29,058 -0.37(-4.72%)
Jul 05, 2019 7.646 7.770 7.578 7.770 12,537 +0.01(+0.08%)
Jul 03, 2019 7.764 7.764 7.740 7.764 2,732 -0.03(-0.44%)
Jul 02, 2019 7.721 7.835 7.714 7.798 14,969 +0.09(+1.10%)
Jul 01, 2019 7.826 7.974 7.683 7.713 61,427 -0.16(-1.99%)
Jun 28, 2019 7.714 7.913 7.466 7.870 31,344 +0.17(+2.26%)
Jun 27, 2019 7.696 7.813 7.696 7.696 11,552 -0.01(-0.16%)
Jun 26, 2019 7.776 7.776 7.634 7.708 15,374 -0.06(-0.81%)
Jun 25, 2019 7.844 7.844 7.690 7.771 21,109 -0.07(-0.93%)
Jun 24, 2019 7.708 7.863 7.708 7.844 39,270 +0.15(+1.93%)
Jun 21, 2019 7.714 7.714 7.579 7.696 25,419 +0.10(+1.34%)
Jun 20, 2019 7.424 7.653 7.398 7.594 17,400 +0.26(+3.59%)
Jun 19, 2019 7.288 7.509 7.248 7.331 14,602 -0.04(-0.58%)
Jun 18, 2019 7.239 7.405 7.166 7.374 37,481 +0.21(+2.92%)
Jun 17, 2019 7.226 7.226 7.087 7.165 19,300 +0.09(+1.31%)
Jun 14, 2019 7.134 7.265 7.072 7.072 15,866 +0.04(+0.53%)
Jun 13, 2019 7.165 7.300 7.035 7.035 11,535 -0.15(-2.07%)
Jun 12, 2019 7.152 7.183 7.035 7.183 15,232 +0.11(+1.57%)
Jun 11, 2019 7.041 7.134 7.010 7.072 14,134 +0.06(+0.88%)
Jun 10, 2019 7.010 7.109 6.986 7.010 27,898 +0.06(+0.89%)
Jun 07, 2019 6.948 7.027 6.948 6.948 11,981 +0.00(+0.00%)
Jun 06, 2019 7.084 7.084 6.948 6.948 23,220 -0.15(-2.17%)
Jun 05, 2019 7.109 7.181 7.072 7.103 21,829 -0.07(-0.95%)
Jun 04, 2019 7.257 7.257 7.041 7.171 23,536 -0.11(-1.53%)
Jun 03, 2019 7.257 7.399 7.010 7.282 50,291 +0.02(+0.26%)
May 31, 2019 7.300 7.412 7.157 7.263 13,762 -0.04(-0.51%)
May 30, 2019 7.412 7.486 7.296 7.300 26,088 -0.10(-1.40%)
May 29, 2019 7.459 7.514 7.361 7.404 15,747 -0.06(-0.74%)
May 28, 2019 7.490 7.580 7.431 7.459 15,158 +0.04(+0.50%)
May 24, 2019 7.374 7.521 7.239 7.423 16,138 +0.04(+0.50%)
May 23, 2019 7.533 7.533 7.361 7.386 40,577 -0.19(-2.51%)
May 22, 2019 7.705 7.807 7.576 7.576 22,646 -0.23(-2.97%)
May 21, 2019 7.760 7.878 7.760 7.808 11,156 +0.05(+0.62%)
May 20, 2019 7.809 7.901 7.760 7.760 28,351 -0.06(-0.78%)
May 17, 2019 7.809 7.883 7.809 7.821 9,943 +0.01(+0.16%)
May 16, 2019 7.760 8.036 7.760 7.809 56,624 +0.04(+0.47%)
May 15, 2019 7.742 7.815 7.697 7.772 7,642 +0.04(+0.56%)
May 14, 2019 7.778 7.798 7.577 7.729 22,686 +0.01(+0.16%)
May 13, 2019 7.637 7.729 7.570 7.717 20,054 +0.14(+1.86%)
May 10, 2019 7.570 7.576 7.459 7.576 9,454 +0.06(+0.82%)
May 09, 2019 7.625 7.625 7.515 7.515 14,703 -0.09(-1.21%)
May 08, 2019 7.594 7.674 7.462 7.607 17,711 +0.01(+0.16%)
May 07, 2019 7.607 7.729 7.539 7.594 21,614 -0.02(-0.32%)
May 06, 2019 7.515 7.695 7.502 7.619 31,101 +0.06(+0.81%)
May 03, 2019 7.466 7.558 7.423 7.558 17,931 +0.19(+2.58%)
May 02, 2019 7.392 7.453 7.367 7.367 16,917 -0.07(-0.91%)
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.