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

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 14, 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 (%)
Sep 29, 2017 7.785 7.854 7.774 7.774 9,861 -0.01(-0.07%)
Sep 28, 2017 7.785 7.881 7.742 7.780 20,535 -0.08(-1.06%)
Sep 27, 2017 7.783 7.873 7.783 7.863 35,467 +0.08(+1.02%)
Sep 26, 2017 7.741 7.836 7.736 7.783 15,734 +0.05(+0.68%)
Sep 25, 2017 7.778 7.863 7.677 7.730 51,010 -0.08(-1.08%)
Sep 22, 2017 7.752 7.826 7.752 7.815 6,170 +0.08(+1.10%)
Sep 21, 2017 7.802 7.842 7.730 7.730 23,678 -0.06(-0.76%)
Sep 20, 2017 7.783 7.847 7.773 7.789 18,659 -0.03(-0.33%)
Sep 19, 2017 7.730 7.879 7.730 7.815 29,676 +0.05(+0.64%)
Sep 18, 2017 7.804 7.873 7.765 7.765 12,927 -0.04(-0.50%)
Sep 15, 2017 7.820 7.857 7.736 7.804 38,813 +0.02(+0.27%)
Sep 14, 2017 7.722 7.783 7.688 7.783 16,389 +0.06(+0.82%)
Sep 13, 2017 7.757 7.757 7.672 7.720 29,608 +0.02(+0.21%)
Sep 12, 2017 7.624 7.757 7.624 7.704 47,001 +0.06(+0.78%)
Sep 11, 2017 7.730 7.736 7.624 7.645 25,861 -0.03(-0.36%)
Sep 08, 2017 7.730 7.752 7.614 7.672 15,585 -0.07(-0.96%)
Sep 07, 2017 7.762 7.773 7.730 7.746 24,012 +0.00(+0.00%)
Sep 06, 2017 7.720 7.773 7.679 7.746 15,573 +0.01(+0.07%)
Sep 05, 2017 7.736 7.836 7.712 7.741 23,893 +0.06(+0.83%)
Sep 01, 2017 7.640 7.730 7.635 7.677 48,368 +0.04(+0.49%)
Aug 31, 2017 7.624 7.699 7.624 7.640 15,447 -0.01(-0.07%)
Aug 30, 2017 7.624 7.653 7.466 7.646 11,792 -0.03(-0.41%)
Aug 29, 2017 7.677 7.704 7.651 7.677 15,993 -0.00(-0.05%)
Aug 28, 2017 7.734 7.739 7.629 7.681 64,878 -0.05(-0.68%)
Aug 25, 2017 7.634 7.734 7.618 7.734 32,065 +0.10(+1.31%)
Aug 24, 2017 7.650 7.665 7.602 7.634 14,673 +0.02(+0.24%)
Aug 23, 2017 7.602 7.655 7.519 7.615 20,701 -0.03(-0.45%)
Aug 22, 2017 7.655 7.655 7.523 7.650 23,407 -0.01(-0.07%)
Aug 21, 2017 7.613 7.665 7.613 7.655 12,197 +0.04(+0.55%)
Aug 18, 2017 7.707 7.707 7.613 7.613 26,733 -0.09(-1.23%)
Aug 17, 2017 7.629 7.713 7.629 7.707 15,970 +0.00(+0.00%)
Aug 16, 2017 7.734 7.734 7.613 7.707 53,667 -0.01(-0.17%)
Aug 15, 2017 7.818 7.818 7.681 7.721 20,113 -0.06(-0.81%)
Aug 14, 2017 7.823 7.829 7.734 7.784 17,604 +0.01(+0.17%)
Aug 11, 2017 7.807 7.807 7.734 7.771 24,065 -0.01(-0.14%)
Aug 10, 2017 7.766 7.797 7.744 7.781 11,910 -0.04(-0.54%)
Aug 09, 2017 7.781 7.836 7.744 7.823 29,322 +0.06(+0.75%)
Aug 08, 2017 7.786 7.916 7.760 7.765 28,227 -0.09(-1.14%)
Aug 07, 2017 7.865 7.886 7.760 7.855 45,186 -0.04(-0.47%)
Aug 04, 2017 7.898 7.934 7.839 7.892 24,158 +0.01(+0.18%)
Aug 03, 2017 7.913 7.934 7.850 7.877 21,795 -0.07(-0.84%)
Aug 02, 2017 7.944 7.997 7.907 7.944 37,146 -0.02(-0.26%)
Aug 01, 2017 7.918 8.076 7.918 7.965 50,839 +0.03(+0.40%)
Jul 31, 2017 8.018 8.088 7.907 7.934 17,517 -0.08(-1.05%)
Jul 28, 2017 8.102 8.149 8.018 8.018 13,618 -0.06(-0.72%)
Jul 27, 2017 8.060 8.149 8.049 8.076 22,719 +0.07(+0.84%)
Jul 26, 2017 8.077 8.223 8.009 8.009 26,151 -0.06(-0.78%)
Jul 25, 2017 7.878 8.087 7.878 8.072 44,357 +0.16(+2.05%)
Jul 24, 2017 7.956 8.051 7.883 7.909 51,118 -0.07(-0.85%)
Jul 21, 2017 7.993 7.993 7.857 7.977 64,999 -0.00(-0.04%)
Jul 20, 2017 7.956 8.045 7.930 7.980 59,293 -0.04(-0.53%)
Jul 19, 2017 8.051 8.092 7.893 8.023 63,874 -0.01(-0.15%)
Jul 18, 2017 8.009 8.082 7.999 8.035 22,168 +0.03(+0.39%)
Jul 17, 2017 7.930 8.019 7.894 8.004 14,335 +0.12(+1.53%)
Jul 14, 2017 7.857 7.929 7.852 7.883 11,531 +0.08(+1.01%)
Jul 13, 2017 7.930 8.009 7.805 7.805 31,072 -0.12(-1.52%)
Jul 12, 2017 7.915 7.975 7.888 7.925 14,456 +0.03(+0.40%)
Jul 11, 2017 7.941 7.941 7.852 7.894 15,054 -0.06(-0.72%)
Jul 10, 2017 7.894 8.024 7.894 7.951 4,634 +0.04(+0.53%)
Jul 07, 2017 7.941 7.941 7.852 7.909 19,327 -0.03(-0.40%)
Jul 06, 2017 7.930 8.082 7.878 7.941 19,612 +0.04(+0.53%)
Jul 05, 2017 8.098 8.101 7.894 7.899 23,904 -0.26(-3.18%)
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.