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

Cross Timbers Royalty Trust (NY: CRT )

13.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 29, 2018 8.263 8.286 8.252 8.280 17,998 +0.01(+0.14%)
Jun 28, 2018 8.257 8.314 8.194 8.269 8,536 +0.05(+0.63%)
Jun 27, 2018 8.223 8.274 8.189 8.217 18,862 +0.02(+0.30%)
Jun 26, 2018 8.172 8.223 8.104 8.193 50,076 +0.05(+0.67%)
Jun 25, 2018 8.087 8.189 8.087 8.138 25,486 +0.06(+0.77%)
Jun 22, 2018 8.200 8.228 8.075 8.075 13,617 -0.03(-0.42%)
Jun 21, 2018 8.160 8.285 7.962 8.109 36,190 -0.07(-0.90%)
Jun 20, 2018 8.092 8.285 8.092 8.183 47,710 +0.06(+0.77%)
Jun 19, 2018 7.928 8.121 7.928 8.121 12,398 +0.19(+2.36%)
Jun 18, 2018 7.990 7.990 7.932 7.934 3,673 +0.01(+0.07%)
Jun 15, 2018 7.934 7.900 7.928 31,980 -0.01(-0.07%)
Jun 14, 2018 8.047 8.047 7.854 7.934 42,494 -0.08(-0.99%)
Jun 13, 2018 8.013 8.013 7.865 8.013 9,451 +0.01(+0.07%)
Jun 12, 2018 7.877 8.007 7.877 8.007 12,756 +0.13(+1.65%)
Jun 11, 2018 7.877 7.991 7.877 7.877 10,211 -0.06(-0.76%)
Jun 08, 2018 8.017 8.041 7.877 7.938 14,409 -0.07(-0.87%)
Jun 07, 2018 8.041 8.041 7.934 8.007 9,066 +0.05(+0.64%)
Jun 06, 2018 7.911 7.956 11,055 -0.14(-1.68%)
Jun 05, 2018 7.939 8.143 7.849 8.092 22,057 +0.22(+2.73%)
Jun 04, 2018 7.979 7.980 7.857 7.877 9,248 -0.10(-1.21%)
Jun 01, 2018 7.990 7.990 7.871 7.973 29,834 -0.02(-0.21%)
May 31, 2018 7.866 7.990 7.840 7.990 15,249 +0.12(+1.58%)
May 30, 2018 7.837 7.866 7.786 7.866 35,324 +0.07(+0.91%)
May 29, 2018 7.786 7.799 7.747 7.795 25,656 -0.01(-0.18%)
May 25, 2018 7.809 7.809 7.809 0 -0.12(-1.49%)
May 24, 2018 7.865 7.927 7.785 7.927 9,404 +0.07(+0.87%)
May 23, 2018 7.854 7.920 7.784 7.859 9,534 -0.02(-0.22%)
May 22, 2018 7.910 7.910 7.814 7.876 12,074 -0.03(-0.43%)
May 21, 2018 7.843 7.910 7.719 7.910 14,432 +0.06(+0.79%)
May 18, 2018 8.084 8.084 7.713 7.848 39,749 -0.30(-3.72%)
May 17, 2018 7.989 8.152 7.926 8.152 22,723 +0.20(+2.47%)
May 16, 2018 7.888 7.955 7.888 7.955 13,860 +0.12(+1.51%)
May 15, 2018 7.938 8.006 7.814 7.837 34,289 -0.06(-0.78%)
May 14, 2018 7.674 7.899 7.595 7.899 45,509 +0.31(+4.15%)
May 11, 2018 7.522 7.584 7.494 7.584 10,083 +0.11(+1.43%)
May 10, 2018 7.528 7.615 7.432 7.477 39,623 -0.02(-0.30%)
May 09, 2018 7.455 7.533 7.376 7.500 27,576 +0.10(+1.29%)
May 08, 2018 7.421 7.501 7.357 7.404 27,300 +0.06(+0.84%)
May 07, 2018 7.427 7.499 7.337 7.342 17,922 -0.08(-1.06%)
May 04, 2018 7.393 7.533 7.337 7.421 27,362 +0.07(+0.96%)
May 03, 2018 7.505 7.505 7.320 7.351 18,349 -0.14(-1.91%)
May 02, 2018 7.528 7.630 7.480 7.494 16,213 -0.01(-0.15%)
May 01, 2018 7.606 7.618 7.466 7.505 7,310 -0.08(-1.11%)
Apr 30, 2018 7.567 7.685 7.505 7.590 10,199 +0.06(+0.75%)
Apr 27, 2018 7.561 7.629 7.410 7.533 54,839 -0.05(-0.66%)
Apr 26, 2018 7.517 7.644 7.517 7.583 9,617 +0.06(+0.81%)
Apr 25, 2018 7.567 7.720 7.517 7.522 30,329 -0.04(-0.59%)
Apr 24, 2018 7.689 7.776 7.564 7.567 13,784 -0.07(-0.95%)
Apr 23, 2018 7.533 7.696 7.533 7.639 38,799 +0.10(+1.28%)
Apr 20, 2018 7.539 7.714 7.517 7.542 62,664 +0.03(+0.34%)
Apr 19, 2018 7.600 7.734 7.517 7.517 47,049 -0.10(-1.32%)
Apr 18, 2018 7.594 7.743 7.594 7.617 57,390 +0.02(+0.29%)
Apr 17, 2018 7.511 7.656 7.493 7.594 19,339 +0.11(+1.41%)
Apr 16, 2018 7.405 7.568 7.405 7.489 40,662 +0.09(+1.28%)
Apr 13, 2018 7.433 7.517 7.355 7.394 59,542 +0.00(+0.00%)
Apr 12, 2018 7.405 7.447 7.233 7.394 69,343 +0.09(+1.30%)
Apr 11, 2018 7.400 7.519 7.299 7.299 78,126 -0.08(-1.13%)
Apr 10, 2018 7.517 7.635 7.311 7.383 84,243 -0.11(-1.49%)
Apr 09, 2018 7.800 7.800 7.494 7.494 61,927 -0.31(-3.99%)
Apr 06, 2018 7.817 7.878 7.800 7.806 36,104 -0.05(-0.58%)
Apr 05, 2018 7.984 7.994 7.823 7.852 49,147 -0.09(-1.18%)
Apr 04, 2018 7.945 8.068 7.945 7.945 19,539 -0.04(-0.56%)
Apr 03, 2018 8.082 8.082 7.968 7.990 21,516 -0.13(-1.57%)
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.