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

Cross Timbers Royalty Trust (NY: CRT )

13.16 +0.13 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 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%)
Apr 02, 2018 8.146 8.324 8.045 8.118 29,322 -0.01(-0.14%)
Mar 29, 2018 8.129 8.129 8.129 0 +0.12(+1.46%)
Mar 28, 2018 8.012 8.023 8.012 8.012 6,295 -0.01(-0.14%)
Mar 27, 2018 8.134 8.134 8.012 8.023 12,269 -0.11(-1.29%)
Mar 26, 2018 8.134 8.209 8.090 8.129 21,813 +0.02(+0.27%)
Mar 23, 2018 8.173 8.239 8.106 8.106 6,350 -0.11(-1.28%)
Mar 22, 2018 8.228 8.228 8.076 8.211 8,213 -0.03(-0.34%)
Mar 21, 2018 8.228 8.239 8.002 8.239 25,783 +0.15(+1.85%)
Mar 20, 2018 8.040 8.189 7.974 8.090 25,454 +0.04(+0.55%)
Mar 19, 2018 8.306 8.306 7.974 8.046 81,975 -0.35(-4.22%)
Mar 16, 2018 8.023 8.411 8.023 8.400 37,785 +0.43(+5.42%)
Mar 15, 2018 8.123 8.190 7.946 7.968 37,648 -0.28(-3.36%)
Mar 14, 2018 8.322 8.322 8.073 8.245 22,011 +0.00(+0.00%)
Mar 13, 2018 8.278 8.306 8.211 8.245 15,831 +0.03(+0.34%)
Mar 12, 2018 8.189 8.358 8.189 8.217 29,067 +0.01(+0.07%)
Mar 09, 2018 8.217 8.245 8.162 8.211 15,731 +0.03(+0.41%)
Mar 08, 2018 8.372 8.372 8.134 8.178 51,574 -0.13(-1.60%)
Mar 07, 2018 8.455 8.258 8.311 35,004 -0.10(-1.18%)
Mar 06, 2018 8.411 8.566 8.339 8.411 45,319 +0.06(+0.73%)
Mar 05, 2018 8.283 8.532 8.283 8.350 40,866 +0.11(+1.28%)
Mar 02, 2018 8.300 8.339 8.162 8.245 29,316 -0.07(-0.80%)
Mar 01, 2018 8.422 8.577 8.294 8.311 31,295 -0.09(-1.05%)
Feb 28, 2018 8.466 8.466 8.328 8.399 22,035 -0.11(-1.31%)
Feb 27, 2018 8.516 8.571 8.332 8.510 34,864 +0.02(+0.21%)
Feb 26, 2018 8.433 8.493 8.389 8.493 38,899 +0.06(+0.72%)
Feb 23, 2018 8.361 8.443 8.361 8.433 48,557 +0.07(+0.85%)
Feb 22, 2018 8.443 8.443 8.296 8.361 25,288 -0.03(-0.33%)
Feb 21, 2018 8.284 8.471 8.255 8.389 55,258 +0.09(+1.12%)
Feb 20, 2018 8.120 8.331 8.094 8.295 55,466 +0.21(+2.65%)
Feb 16, 2018 8.082 8.082 8.082 0 +0.14(+1.74%)
Feb 15, 2018 7.977 7.977 7.840 7.943 32,027 +0.00(+0.06%)
Feb 14, 2018 7.906 8.020 7.878 7.939 28,717 +0.05(+0.70%)
Feb 13, 2018 7.829 7.901 7.813 7.884 11,067 +0.05(+0.63%)
Feb 12, 2018 7.923 7.947 7.786 7.835 26,014 -0.05(-0.62%)
Feb 09, 2018 8.032 8.032 7.725 7.884 37,705 -0.15(-1.92%)
Feb 08, 2018 8.136 8.136 7.895 8.038 16,301 -0.10(-1.21%)
Feb 07, 2018 7.912 8.136 7.912 8.136 39,496 +0.22(+2.74%)
Feb 06, 2018 7.835 8.038 7.797 7.919 54,454 +0.05(+0.69%)
Feb 05, 2018 7.895 8.038 7.895 7.865 17,972 -0.02(-0.31%)
Feb 02, 2018 8.082 8.109 7.890 7.890 46,897 -0.24(-2.90%)
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.