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, 2017 8.051 8.121 7.940 7.966 17,445 -0.08(-1.05%)
Jul 28, 2017 8.135 8.183 8.051 8.051 13,563 -0.06(-0.72%)
Jul 27, 2017 8.093 8.183 8.082 8.109 22,627 +0.07(+0.84%)
Jul 26, 2017 8.110 8.257 8.041 8.041 26,045 -0.06(-0.78%)
Jul 25, 2017 7.910 8.120 7.910 8.105 44,177 +0.16(+2.05%)
Jul 24, 2017 7.989 8.084 7.915 7.942 50,910 -0.07(-0.85%)
Jul 21, 2017 8.026 8.026 7.889 8.010 64,735 -0.00(-0.04%)
Jul 20, 2017 7.989 8.078 7.963 8.013 59,052 -0.04(-0.53%)
Jul 19, 2017 8.084 8.126 7.925 8.056 63,614 -0.01(-0.15%)
Jul 18, 2017 8.041 8.115 8.031 8.068 22,078 +0.03(+0.39%)
Jul 17, 2017 7.963 8.052 7.926 8.036 14,277 +0.12(+1.53%)
Jul 14, 2017 7.889 7.961 7.884 7.915 11,484 +0.08(+1.01%)
Jul 13, 2017 7.963 8.041 7.837 7.837 30,946 -0.12(-1.52%)
Jul 12, 2017 7.947 8.007 7.921 7.957 14,397 +0.03(+0.40%)
Jul 11, 2017 7.973 7.973 7.884 7.926 14,992 -0.06(-0.72%)
Jul 10, 2017 7.926 8.057 7.926 7.984 4,615 +0.04(+0.53%)
Jul 07, 2017 7.973 7.973 7.884 7.942 19,248 -0.03(-0.40%)
Jul 06, 2017 7.963 8.115 7.910 7.973 19,532 +0.04(+0.53%)
Jul 05, 2017 8.131 8.134 7.926 7.931 23,807 -0.26(-3.18%)
Jul 03, 2017 8.120 8.257 8.115 8.192 9,792 +0.14(+1.74%)
Jun 30, 2017 8.173 8.224 8.020 8.052 9,682 -0.12(-1.42%)
Jun 29, 2017 7.968 8.168 7.968 8.168 23,851 +0.26(+3.26%)
Jun 28, 2017 8.120 8.189 7.910 7.910 36,034 -0.19(-2.37%)
Jun 27, 2017 8.055 8.164 7.971 8.102 20,124 +0.04(+0.55%)
Jun 26, 2017 7.982 8.136 7.982 8.058 18,722 +0.07(+0.91%)
Jun 23, 2017 7.982 8.077 7.982 7.985 9,852 +0.02(+0.30%)
Jun 22, 2017 8.081 8.102 7.961 7.961 61,812 -0.12(-1.49%)
Jun 21, 2017 7.971 8.086 7.967 8.081 44,840 +0.10(+1.31%)
Jun 20, 2017 8.049 8.107 7.976 7.976 21,888 -0.06(-0.78%)
Jun 19, 2017 8.091 8.201 8.023 8.039 31,919 -0.01(-0.13%)
Jun 16, 2017 8.055 8.197 7.992 8.049 49,508 -0.04(-0.45%)
Jun 15, 2017 8.044 8.198 7.971 8.086 34,371 -0.03(-0.32%)
Jun 14, 2017 8.206 8.222 8.065 8.112 23,401 -0.09(-1.15%)
Jun 13, 2017 8.185 8.212 8.076 8.206 13,116 -0.01(-0.13%)
Jun 12, 2017 8.206 8.227 8.023 8.217 27,937 +0.05(+0.65%)
Jun 09, 2017 8.154 8.206 8.023 8.164 28,282 +0.04(+0.44%)
Jun 08, 2017 8.107 8.204 8.002 8.128 37,488 -0.05(-0.58%)
Jun 07, 2017 8.206 8.206 8.042 8.175 26,751 -0.04(-0.45%)
Jun 06, 2017 8.049 8.212 7.987 8.212 26,210 +0.19(+2.35%)
Jun 05, 2017 8.107 8.232 7.976 8.023 38,552 -0.18(-2.23%)
Jun 02, 2017 8.055 8.227 7.950 8.206 39,059 +0.05(+0.64%)
Jun 01, 2017 7.997 8.191 7.919 8.154 47,268 +0.18(+2.23%)
May 31, 2017 7.950 7.987 7.945 7.976 9,311 +0.03(+0.39%)
May 30, 2017 8.133 8.133 7.945 7.945 29,845 -0.26(-3.12%)
May 26, 2017 8.065 8.201 8.065 8.201 16,654 +0.10(+1.20%)
May 25, 2017 8.067 8.104 7.985 8.103 30,944 +0.10(+1.20%)
May 24, 2017 8.181 8.218 7.972 8.007 48,252 -0.15(-1.88%)
May 23, 2017 8.077 8.166 8.062 8.161 9,632 +0.06(+0.70%)
May 22, 2017 8.010 8.192 8.010 8.104 36,874 +0.18(+2.30%)
May 19, 2017 7.776 8.057 7.776 7.921 36,462 +0.09(+1.20%)
May 18, 2017 7.791 7.864 7.791 7.828 9,805 +0.01(+0.13%)
May 17, 2017 7.828 7.892 7.776 7.817 38,289 -0.06(-0.73%)
May 16, 2017 7.937 7.961 7.854 7.875 14,910 -0.05(-0.66%)
May 15, 2017 7.911 8.005 7.828 7.927 23,617 +0.04(+0.48%)
May 12, 2017 7.953 7.971 7.871 7.889 29,925 -0.06(-0.74%)
May 11, 2017 8.020 8.020 7.958 7.947 16,825 -0.06(-0.71%)
May 10, 2017 7.953 8.062 7.953 8.005 19,880 +0.09(+1.12%)
May 09, 2017 7.942 7.979 7.906 7.916 9,809 +0.01(+0.13%)
May 08, 2017 7.942 8.031 7.880 7.906 29,126 -0.04(-0.46%)
May 05, 2017 7.968 8.036 7.911 7.942 18,078 -0.05(-0.65%)
May 04, 2017 8.166 8.191 7.968 7.994 94,286 -0.22(-2.66%)
May 03, 2017 8.275 8.295 8.166 8.213 20,337 -0.03(-0.38%)
May 02, 2017 8.296 8.296 8.244 8.244 18,188 -0.05(-0.63%)
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.