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

Cross Timbers Royalty Trust (NY: CRT )

14.09 -0.19 (-1.37%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 3, 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, 2019 7.467 7.467 7.341 7.419 24,443 +0.08(+1.07%)
Jan 30, 2019 7.479 7.479 7.323 7.341 32,544 +0.04(+0.51%)
Jan 29, 2019 7.315 7.495 7.303 7.303 25,847 -0.06(-0.81%)
Jan 28, 2019 7.417 7.453 7.333 7.363 25,978 -0.11(-1.52%)
Jan 25, 2019 7.782 7.812 7.399 7.477 39,756 -0.31(-3.92%)
Jan 24, 2019 7.489 7.782 7.423 7.782 24,529 +0.36(+4.84%)
Jan 23, 2019 7.633 7.633 7.417 7.423 17,503 -0.18(-2.36%)
Jan 22, 2019 8.028 8.176 7.603 7.603 16,669 -0.43(-5.29%)
Jan 18, 2019 8.213 8.525 7.806 8.028 45,937 -0.04(-0.45%)
Jan 17, 2019 7.842 8.141 7.842 8.064 31,003 +0.22(+2.82%)
Jan 16, 2019 7.830 8.032 7.728 7.842 15,019 +0.07(+0.85%)
Jan 15, 2019 7.477 7.878 7.420 7.776 89,511 +0.37(+5.01%)
Jan 14, 2019 7.309 7.471 7.273 7.405 20,919 +0.08(+1.10%)
Jan 11, 2019 7.363 7.531 7.303 7.324 17,539 -0.04(-0.61%)
Jan 10, 2019 7.441 7.573 7.363 7.369 47,684 -0.05(-0.73%)
Jan 09, 2019 7.393 7.573 7.351 7.423 49,841 +0.09(+1.22%)
Jan 08, 2019 7.357 7.543 7.285 7.333 18,149 +0.00(+0.00%)
Jan 07, 2019 7.172 7.519 7.124 7.333 23,795 +0.16(+2.25%)
Jan 04, 2019 6.854 7.190 6.854 7.172 24,221 +0.40(+5.83%)
Jan 03, 2019 6.986 7.010 6.777 6.777 25,459 -0.19(-2.67%)
Jan 02, 2019 6.585 7.196 6.537 6.962 118,176 +0.43(+6.50%)
Dec 31, 2018 6.884 7.417 6.346 6.537 239,376 -0.35(-5.04%)
Dec 28, 2018 6.884 6.968 6.699 6.884 154,016 -0.03(-0.43%)
Dec 27, 2018 6.973 7.125 6.884 6.914 47,606 -0.14(-1.94%)
Dec 26, 2018 6.878 7.226 6.878 7.050 64,577 +0.14(+2.06%)
Dec 24, 2018 7.110 7.151 6.908 6.908 35,216 -0.33(-4.59%)
Dec 21, 2018 7.246 7.395 7.015 7.240 26,285 +0.03(+0.41%)
Dec 20, 2018 7.780 7.828 7.074 7.211 84,687 -0.65(-8.30%)
Dec 19, 2018 7.780 7.947 7.780 7.864 14,806 +0.06(+0.76%)
Dec 18, 2018 8.042 8.154 7.774 7.804 59,694 -0.21(-2.59%)
Dec 17, 2018 8.368 8.368 8.012 8.012 38,561 -0.45(-5.26%)
Dec 14, 2018 8.303 8.457 8.220 8.457 20,725 +0.27(+3.26%)
Dec 13, 2018 8.166 8.190 8.131 8.190 13,156 +0.00(+0.00%)
Dec 12, 2018 8.184 8.249 8.131 8.190 15,331 +0.03(+0.36%)
Dec 11, 2018 8.190 8.325 8.160 8.160 21,876 -0.12(-1.50%)
Dec 10, 2018 8.220 8.313 8.160 8.285 21,424 +0.12(+1.53%)
Dec 07, 2018 8.107 8.273 8.101 8.160 25,611 +0.09(+1.10%)
Dec 06, 2018 8.309 8.333 8.012 8.071 47,651 -0.27(-3.27%)
Dec 04, 2018 8.427 8.427 8.309 8.344 15,501 -0.07(-0.85%)
Dec 03, 2018 8.534 8.546 8.368 8.415 67,025 -0.10(-1.18%)
Nov 30, 2018 8.475 8.516 8.433 8.516 15,838 +0.05(+0.57%)
Nov 29, 2018 8.481 8.493 8.315 8.468 21,010 +0.08(+0.96%)
Nov 28, 2018 8.319 8.401 8.293 8.387 49,725 +0.06(+0.76%)
Nov 27, 2018 8.371 8.371 8.283 8.324 22,763 -0.05(-0.63%)
Nov 26, 2018 8.460 8.460 8.319 8.377 21,800 +0.04(+0.42%)
Nov 23, 2018 8.401 8.559 8.342 8.342 26,554 -0.12(-1.46%)
Nov 21, 2018 8.465 8.465 8.465 0 -0.10(-1.17%)
Nov 20, 2018 8.483 8.565 8.430 8.565 21,483 -0.01(-0.07%)
Nov 19, 2018 8.577 8.577 8.377 8.571 55,572 +0.02(+0.21%)
Nov 16, 2018 8.548 8.554 8.471 8.554 7,149 +0.02(+0.28%)
Nov 15, 2018 8.548 8.548 8.489 8.530 20,838 -0.02(-0.21%)
Nov 14, 2018 8.595 8.916 8.360 8.548 100,931 -0.03(-0.30%)
Nov 13, 2018 8.747 8.953 8.479 8.574 119,727 -0.11(-1.32%)
Nov 12, 2018 8.659 8.753 8.630 8.689 14,091 +0.02(+0.20%)
Nov 09, 2018 8.559 8.671 8.430 8.671 34,044 -0.01(-0.07%)
Nov 08, 2018 8.689 8.812 8.677 8.677 18,668 -0.14(-1.53%)
Nov 07, 2018 8.495 8.812 8.495 8.812 40,509 +0.45(+5.41%)
Nov 06, 2018 8.718 8.718 8.360 8.360 42,262 -0.28(-3.20%)
Nov 05, 2018 8.730 8.812 8.629 8.636 46,952 -0.09(-1.08%)
Nov 02, 2018 8.753 8.806 8.618 8.730 10,213 -0.03(-0.34%)
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.