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 30, 2021 9.613 9.613 9.397 9.435 22,904 -0.17(-1.77%)
Jul 29, 2021 9.706 9.706 9.281 9.605 45,237 -0.01(-0.13%)
Jul 28, 2021 9.480 9.618 9.278 9.618 73,906 +0.20(+2.11%)
Jul 27, 2021 9.664 9.671 9.297 9.419 32,862 -0.17(-1.75%)
Jul 26, 2021 9.495 9.679 9.381 9.587 69,067 +0.05(+0.48%)
Jul 23, 2021 9.289 9.541 9.217 9.541 88,160 +0.17(+1.79%)
Jul 22, 2021 9.396 9.629 9.320 9.373 54,130 -0.05(-0.49%)
Jul 21, 2021 8.624 9.434 8.624 9.419 96,301 +0.65(+7.41%)
Jul 20, 2021 8.165 8.789 8.165 8.769 71,849 +0.68(+8.41%)
Jul 19, 2021 8.479 8.524 8.005 8.089 100,998 -0.56(-6.45%)
Jul 16, 2021 8.999 8.999 8.570 8.647 42,827 -0.28(-3.17%)
Jul 15, 2021 8.739 8.960 8.739 8.930 101,607 +0.34(+3.91%)
Jul 14, 2021 8.846 8.868 8.574 8.593 22,450 -0.30(-3.35%)
Jul 13, 2021 9.014 9.014 8.807 8.891 30,341 -0.01(-0.09%)
Jul 12, 2021 8.807 9.140 8.639 8.899 68,952 +0.14(+1.57%)
Jul 09, 2021 8.410 8.874 8.318 8.761 37,646 +0.39(+4.65%)
Jul 08, 2021 8.417 8.475 8.318 8.372 40,618 -0.18(-2.14%)
Jul 07, 2021 8.632 8.716 8.494 8.555 30,333 +0.07(+0.81%)
Jul 06, 2021 8.677 8.700 8.358 8.486 54,184 -0.08(-0.98%)
Jul 02, 2021 9.060 9.060 8.547 8.570 86,878 -0.50(-5.48%)
Jul 01, 2021 9.136 9.174 9.044 9.067 50,243 +0.02(+0.25%)
Jun 30, 2021 9.090 9.213 9.044 9.044 53,704 -0.05(-0.50%)
Jun 29, 2021 9.167 9.167 9.044 9.090 26,311 +0.03(+0.37%)
Jun 28, 2021 9.208 9.269 9.057 9.057 51,294 -0.15(-1.65%)
Jun 25, 2021 9.026 9.208 8.947 9.208 43,483 +0.27(+2.97%)
Jun 24, 2021 8.950 9.139 8.943 8.943 53,878 -0.06(-0.67%)
Jun 23, 2021 8.716 9.019 8.640 9.004 90,086 +0.36(+4.12%)
Jun 22, 2021 8.344 8.708 8.344 8.647 95,402 +0.39(+4.68%)
Jun 21, 2021 7.730 8.261 7.700 8.261 135,086 +0.58(+7.60%)
Jun 18, 2021 7.579 7.768 7.579 7.677 30,825 +0.07(+0.90%)
Jun 17, 2021 7.708 7.723 7.586 7.609 17,568 -0.10(-1.28%)
Jun 16, 2021 7.708 7.708 7.647 7.708 17,046 +0.02(+0.20%)
Jun 15, 2021 7.708 7.708 7.601 7.692 26,158 +0.11(+1.50%)
Jun 14, 2021 7.677 7.723 7.564 7.579 27,160 -0.04(-0.50%)
Jun 11, 2021 7.685 7.685 7.613 7.617 9,871 +0.01(+0.10%)
Jun 10, 2021 7.617 7.761 7.601 7.609 39,633 -0.03(-0.35%)
Jun 09, 2021 7.647 7.647 7.613 7.636 11,106 -0.01(-0.15%)
Jun 08, 2021 7.730 7.730 7.617 7.647 38,503 -0.08(-0.98%)
Jun 07, 2021 7.609 7.768 7.579 7.723 64,247 +0.18(+2.41%)
Jun 04, 2021 7.609 7.609 7.511 7.541 15,456 -0.02(-0.30%)
Jun 03, 2021 7.609 7.609 7.420 7.564 59,686 -0.03(-0.40%)
Jun 02, 2021 7.586 7.609 7.528 7.594 45,209 +0.06(+0.80%)
Jun 01, 2021 7.389 7.579 7.366 7.533 67,607 +0.15(+2.05%)
May 28, 2021 7.359 7.389 7.241 7.382 34,467 +0.00(+0.00%)
May 27, 2021 7.389 7.389 7.367 7.382 20,524 +0.06(+0.80%)
May 26, 2021 7.300 7.413 7.296 7.323 45,112 +0.07(+0.93%)
May 25, 2021 7.511 7.518 7.255 7.255 43,329 -0.25(-3.31%)
May 24, 2021 7.443 7.503 7.405 7.503 46,578 +0.08(+1.11%)
May 21, 2021 7.443 7.443 7.405 7.421 13,810 +0.03(+0.41%)
May 20, 2021 7.481 7.481 7.345 7.390 52,063 -0.16(-2.09%)
May 19, 2021 7.518 7.548 7.405 7.548 27,389 +0.03(+0.40%)
May 18, 2021 7.669 7.669 7.518 7.518 43,209 -0.14(-1.86%)
May 17, 2021 7.624 7.736 7.624 7.661 66,756 +0.02(+0.30%)
May 14, 2021 7.669 7.669 7.541 7.639 37,452 -0.02(-0.29%)
May 13, 2021 7.511 7.669 7.482 7.661 29,216 +0.15(+2.00%)
May 12, 2021 7.586 7.669 7.488 7.511 33,156 -0.02(-0.20%)
May 11, 2021 7.556 7.639 7.481 7.526 71,843 -0.11(-1.38%)
May 10, 2021 7.684 7.781 7.593 7.631 55,946 -0.03(-0.39%)
May 07, 2021 7.654 7.724 7.518 7.661 33,796 +0.08(+0.99%)
May 06, 2021 7.616 7.662 7.473 7.586 37,003 +0.07(+0.90%)
May 05, 2021 7.466 7.518 7.345 7.518 70,509 +0.19(+2.56%)
May 04, 2021 7.466 7.466 7.330 7.330 28,011 -0.09(-1.22%)
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.