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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2018 8.208 8.307 8.132 8.247 68,752 +0.03(+0.40%)
Jan 30, 2018 8.312 8.331 8.148 8.214 26,188 -0.08(-0.91%)
Jan 29, 2018 8.303 8.323 8.228 8.289 33,151 -0.04(-0.48%)
Jan 26, 2018 8.395 8.395 8.306 8.329 14,328 -0.05(-0.62%)
Jan 25, 2018 8.341 8.385 8.324 8.381 15,307 +0.03(+0.36%)
Jan 24, 2018 8.351 8.368 8.309 8.351 31,929 +0.01(+0.12%)
Jan 23, 2018 8.292 8.394 8.281 8.341 49,287 +0.06(+0.66%)
Jan 22, 2018 8.297 8.357 8.281 8.286 41,234 -0.01(-0.13%)
Jan 19, 2018 8.292 8.373 8.265 8.297 34,031 -0.02(-0.20%)
Jan 18, 2018 8.265 8.330 8.238 8.313 24,220 -0.02(-0.26%)
Jan 17, 2018 8.238 8.342 8.238 8.335 28,895 +0.07(+0.85%)
Jan 16, 2018 8.481 8.481 8.237 8.265 37,302 -0.09(-1.04%)
Jan 12, 2018 8.351 8.351 8.351 0 -0.05(-0.64%)
Jan 11, 2018 8.351 8.476 8.281 8.406 29,239 +0.05(+0.61%)
Jan 10, 2018 8.341 8.519 8.308 8.355 51,741 +0.06(+0.76%)
Jan 09, 2018 8.205 8.341 8.205 8.292 42,041 +0.05(+0.59%)
Jan 08, 2018 8.210 8.292 8.087 8.243 71,747 +0.07(+0.80%)
Jan 05, 2018 8.125 8.183 8.072 8.178 41,675 -0.02(-0.26%)
Jan 04, 2018 8.178 8.264 8.048 8.200 38,991 +0.02(+0.27%)
Jan 03, 2018 8.118 8.205 7.983 8.178 34,029 +0.13(+1.62%)
Jan 02, 2018 7.994 8.102 7.945 8.048 37,245 +0.09(+1.11%)
Dec 29, 2017 7.959 7.959 7.959 0 +0.07(+0.94%)
Dec 28, 2017 7.858 7.903 7.734 7.885 93,863 +0.03(+0.33%)
Dec 27, 2017 7.870 7.962 7.828 7.859 21,974 -0.03(-0.41%)
Dec 26, 2017 7.886 7.967 7.794 7.891 48,121 -0.01(-0.14%)
Dec 22, 2017 7.929 7.989 7.897 7.902 11,557 +0.01(+0.07%)
Dec 21, 2017 7.789 7.978 7.789 7.897 59,254 +0.11(+1.38%)
Dec 20, 2017 7.616 7.897 7.614 7.789 26,577 +0.17(+2.26%)
Dec 19, 2017 7.633 7.761 7.598 7.616 72,142 -0.04(-0.56%)
Dec 18, 2017 7.681 7.789 7.633 7.660 59,737 -0.05(-0.63%)
Dec 15, 2017 7.713 7.767 7.670 7.708 62,245 -0.06(-0.76%)
Dec 14, 2017 7.751 7.815 7.697 7.767 42,938 +0.02(+0.21%)
Dec 13, 2017 7.735 7.854 7.703 7.751 53,399 +0.02(+0.21%)
Dec 12, 2017 7.762 7.864 7.708 7.735 49,244 -0.03(-0.35%)
Dec 11, 2017 7.794 7.877 7.762 7.762 32,254 -0.02(-0.21%)
Dec 08, 2017 7.816 7.935 7.767 7.778 29,369 -0.01(-0.07%)
Dec 07, 2017 7.951 7.964 7.700 7.784 91,878 -0.19(-2.41%)
Dec 06, 2017 8.139 8.199 7.913 7.976 98,046 -0.17(-2.07%)
Dec 05, 2017 8.144 8.236 8.102 8.145 51,062 -0.04(-0.51%)
Dec 04, 2017 8.193 8.193 8.160 8.187 24,783 -0.01(-0.08%)
Dec 01, 2017 8.193 8.287 8.193 8.193 23,872 +0.01(+0.13%)
Nov 30, 2017 8.161 8.279 8.085 8.182 41,797 +0.02(+0.26%)
Nov 29, 2017 8.193 8.195 8.129 8.161 28,994 +0.00(+0.02%)
Nov 28, 2017 8.159 8.213 8.058 8.159 23,433 -0.04(-0.49%)
Nov 27, 2017 8.197 8.266 8.114 8.199 21,398 -0.01(-0.07%)
Nov 24, 2017 8.216 8.224 8.149 8.205 33,617 -0.03(-0.36%)
Nov 22, 2017 8.111 8.250 8.095 8.234 28,579 +0.15(+1.85%)
Nov 21, 2017 8.009 8.085 7.988 8.085 22,272 +0.05(+0.61%)
Nov 20, 2017 8.036 8.185 7.999 8.036 15,270 +0.02(+0.20%)
Nov 17, 2017 7.983 8.036 7.983 8.020 14,523 +0.01(+0.17%)
Nov 16, 2017 7.993 8.068 7.983 8.007 19,179 -0.03(-0.37%)
Nov 15, 2017 8.004 8.143 7.983 8.036 16,481 -0.03(-0.40%)
Nov 14, 2017 8.170 8.288 8.036 8.068 55,267 -0.05(-0.59%)
Nov 13, 2017 8.063 8.170 8.059 8.116 38,656 +0.04(+0.46%)
Nov 10, 2017 8.079 8.127 8.047 8.079 17,370 +0.03(+0.35%)
Nov 09, 2017 8.079 8.119 8.025 8.051 9,687 -0.03(-0.35%)
Nov 08, 2017 8.095 8.137 8.052 8.079 15,923 -0.04(-0.53%)
Nov 07, 2017 8.047 8.143 8.036 8.122 13,635 +0.07(+0.86%)
Nov 06, 2017 8.036 8.084 8.036 8.052 9,415 -0.01(-0.13%)
Nov 03, 2017 8.036 8.090 8.036 8.062 33,310 +0.03(+0.33%)
Nov 02, 2017 7.993 8.079 7.993 8.036 14,525 +0.04(+0.54%)
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.