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

Cross Timbers Royalty Trust (NY: CRT )

9.300 +0.050 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 28, 2017 8.260 8.271 8.120 8.152 12,417 -0.06(-0.75%)
Apr 27, 2017 8.235 8.333 8.111 8.214 20,205 -0.05(-0.56%)
Apr 26, 2017 8.163 8.267 8.163 8.260 32,627 +0.02(+0.19%)
Apr 25, 2017 8.076 8.244 8.076 8.244 20,478 +0.18(+2.22%)
Apr 24, 2017 7.933 8.086 7.913 8.065 17,216 +0.13(+1.60%)
Apr 21, 2017 8.025 8.081 7.923 7.938 24,680 -0.10(-1.21%)
Apr 20, 2017 7.805 8.076 7.762 8.035 19,877 +0.26(+3.28%)
Apr 19, 2017 7.800 7.943 7.712 7.780 24,803 +0.05(+0.59%)
Apr 18, 2017 8.239 8.302 7.734 7.734 80,946 -0.54(-6.54%)
Apr 17, 2017 8.326 8.450 8.270 8.275 25,573 -0.03(-0.31%)
Apr 13, 2017 8.295 8.474 8.179 8.300 16,388 +0.06(+0.68%)
Apr 12, 2017 8.193 8.244 8.076 8.244 20,666 +0.01(+0.12%)
Apr 11, 2017 8.173 8.300 8.029 8.234 16,053 +0.05(+0.56%)
Apr 10, 2017 7.913 8.214 7.902 8.188 57,510 +0.29(+3.68%)
Apr 07, 2017 7.816 7.902 7.756 7.897 16,690 +0.13(+1.64%)
Apr 06, 2017 7.662 7.809 7.662 7.770 14,660 +0.15(+2.01%)
Apr 05, 2017 7.627 7.683 7.606 7.616 15,375 +0.01(+0.13%)
Apr 04, 2017 7.555 7.749 7.542 7.606 8,393 +0.04(+0.47%)
Apr 03, 2017 7.458 7.606 7.387 7.570 40,175 +0.09(+1.23%)
Mar 31, 2017 7.565 7.642 7.468 7.479 12,439 -0.08(-1.01%)
Mar 30, 2017 7.637 7.851 7.555 7.555 19,260 -0.02(-0.27%)
Mar 29, 2017 7.448 7.648 7.439 7.576 23,315 +0.12(+1.57%)
Mar 28, 2017 7.230 7.487 7.230 7.459 18,470 +0.25(+3.52%)
Mar 27, 2017 7.210 7.332 7.205 7.205 29,610 +0.02(+0.28%)
Mar 24, 2017 7.347 7.381 7.154 7.185 40,575 -0.16(-2.13%)
Mar 23, 2017 7.281 7.342 7.281 7.341 21,527 +0.07(+0.90%)
Mar 22, 2017 7.342 7.342 7.154 7.276 39,034 -0.08(-1.10%)
Mar 21, 2017 7.438 7.552 7.256 7.357 64,525 -0.08(-1.14%)
Mar 20, 2017 7.580 7.580 7.433 7.442 18,770 -0.14(-1.89%)
Mar 17, 2017 7.621 7.707 7.576 7.586 21,653 -0.03(-0.33%)
Mar 16, 2017 7.489 7.619 7.454 7.611 29,188 +0.06(+0.84%)
Mar 15, 2017 7.464 7.579 7.362 7.547 20,077 +0.08(+1.05%)
Mar 14, 2017 7.697 7.797 7.423 7.469 34,007 -0.19(-2.49%)
Mar 13, 2017 7.753 7.819 7.616 7.659 24,044 -0.09(-1.21%)
Mar 10, 2017 7.794 7.864 7.611 7.753 46,311 +0.01(+0.11%)
Mar 09, 2017 7.809 7.824 7.423 7.744 44,044 -0.05(-0.63%)
Mar 08, 2017 7.936 8.032 7.738 7.794 46,997 -0.17(-2.17%)
Mar 07, 2017 7.966 7.986 7.905 7.966 14,008 +0.01(+0.13%)
Mar 06, 2017 8.057 8.064 7.905 7.956 33,764 -0.16(-1.94%)
Mar 03, 2017 8.128 8.192 7.971 8.113 42,174 -0.01(-0.12%)
Mar 02, 2017 8.144 8.276 7.961 8.123 31,368 -0.04(-0.50%)
Mar 01, 2017 8.194 8.331 8.052 8.164 37,850 -0.02(-0.25%)
Feb 28, 2017 8.301 8.301 8.078 8.184 49,501 -0.12(-1.41%)
Feb 27, 2017 8.397 8.521 8.301 8.301 24,476 -0.11(-1.27%)
Feb 24, 2017 8.296 8.506 8.260 8.408 61,382 +0.19(+2.36%)
Feb 23, 2017 8.204 8.309 8.138 8.214 42,339 +0.08(+0.93%)
Feb 22, 2017 8.517 8.623 8.138 8.138 120,682 -0.26(-3.13%)
Feb 21, 2017 8.507 8.760 8.395 8.401 121,766 -0.07(-0.78%)
Feb 17, 2017 8.466 8.466 8.466 0 +0.04(+0.48%)
Feb 16, 2017 8.689 8.689 8.390 8.426 44,506 -0.21(-2.46%)
Feb 15, 2017 8.719 8.796 8.628 8.638 15,922 -0.06(-0.64%)
Feb 14, 2017 8.669 8.785 8.477 8.694 23,736 +0.10(+1.18%)
Feb 13, 2017 8.542 8.598 8.517 8.593 17,255 +0.07(+0.77%)
Feb 10, 2017 8.507 8.593 8.471 8.527 20,713 +0.04(+0.48%)
Feb 09, 2017 8.522 8.593 8.430 8.487 31,850 -0.02(-0.24%)
Feb 08, 2017 8.724 8.734 7.956 8.507 86,521 -0.28(-3.22%)
Feb 07, 2017 8.866 8.873 8.734 8.790 29,213 -0.06(-0.69%)
Feb 06, 2017 9.038 9.038 8.724 8.851 27,446 -0.24(-2.67%)
Feb 03, 2017 9.124 9.160 9.043 9.093 21,222 +0.05(+0.50%)
Feb 02, 2017 8.972 9.078 8.930 9.048 22,818 +0.15(+1.65%)
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.