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

Cross Timbers Royalty Trust (NY: CRT )

14.04 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 8.587 8.633 8.529 8.535 15,266 -0.12(-1.40%)
Jul 30, 2018 8.587 8.690 8.506 8.656 38,057 +0.16(+1.87%)
Jul 27, 2018 8.629 8.629 8.480 8.497 15,049 -0.06(-0.75%)
Jul 26, 2018 8.497 8.596 8.497 8.561 26,174 +0.00(+0.02%)
Jul 25, 2018 8.549 8.560 8.367 8.560 48,626 +0.05(+0.63%)
Jul 24, 2018 8.514 8.538 8.497 8.507 38,454 -0.00(-0.02%)
Jul 23, 2018 8.514 8.552 8.500 8.508 39,238 +0.02(+0.26%)
Jul 20, 2018 8.457 8.514 8.457 8.486 12,220 +0.03(+0.34%)
Jul 19, 2018 8.245 8.457 8.245 8.457 16,504 +0.17(+2.07%)
Jul 18, 2018 8.251 8.363 8.229 8.286 12,090 +0.04(+0.49%)
Jul 17, 2018 8.411 8.422 8.171 8.246 43,861 -0.15(-1.84%)
Jul 16, 2018 8.360 8.571 8.286 8.400 47,778 +0.06(+0.68%)
Jul 13, 2018 8.223 8.343 8.173 8.343 3,776 +0.07(+0.83%)
Jul 12, 2018 8.234 8.371 8.011 8.274 25,861 +0.07(+0.91%)
Jul 11, 2018 8.229 8.244 8.171 8.200 10,316 -0.02(-0.21%)
Jul 10, 2018 8.171 8.274 8.171 8.217 20,000 +0.05(+0.56%)
Jul 09, 2018 8.200 8.229 8.126 8.171 12,311 -0.02(-0.21%)
Jul 06, 2018 8.286 8.286 8.189 8.189 6,448 -0.05(-0.62%)
Jul 05, 2018 8.240 8.290 8.222 8.240 20,355 +0.01(+0.08%)
Jul 03, 2018 8.233 8.233 8.233 0 -0.01(-0.15%)
Jul 02, 2018 8.280 8.331 8.222 8.246 17,093 -0.03(-0.41%)
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%)
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.