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

Cross Timbers Royalty Trust (NY: CRT )

9.790 +0.490 (+5.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 7.942 7.979 7.899 7.915 12,921 -0.04(-0.47%)
Oct 30, 2017 8.021 8.051 7.888 7.952 27,422 -0.01(-0.07%)
Oct 27, 2017 7.916 7.969 7.916 7.958 5,599 +0.01(+0.06%)
Oct 26, 2017 7.911 8.021 7.895 7.953 21,001 +0.06(+0.80%)
Oct 25, 2017 7.942 7.969 7.874 7.889 18,816 -0.12(-1.51%)
Oct 24, 2017 7.900 8.010 7.821 8.010 50,810 +0.11(+1.36%)
Oct 23, 2017 7.863 7.950 7.837 7.903 28,850 +0.07(+0.91%)
Oct 20, 2017 7.718 7.832 7.710 7.831 13,611 +0.13(+1.73%)
Oct 19, 2017 7.668 7.706 7.599 7.698 33,187 +0.02(+0.26%)
Oct 18, 2017 7.652 7.742 7.652 7.678 10,535 +0.00(+0.00%)
Oct 17, 2017 7.684 7.802 7.652 7.678 22,506 +0.01(+0.14%)
Oct 16, 2017 7.721 7.784 7.652 7.668 16,785 -0.02(-0.21%)
Oct 13, 2017 7.657 7.699 7.657 7.684 18,225 +0.03(+0.41%)
Oct 12, 2017 7.652 7.684 7.631 7.652 15,257 +0.00(+0.00%)
Oct 11, 2017 7.726 7.733 7.652 7.652 13,961 -0.02(-0.28%)
Oct 10, 2017 7.705 7.721 7.657 7.673 11,100 +0.02(+0.28%)
Oct 09, 2017 7.626 7.674 7.626 7.652 17,092 +0.00(+0.00%)
Oct 06, 2017 7.747 7.805 7.652 7.652 23,610 -0.14(-1.76%)
Oct 05, 2017 7.747 7.842 7.747 7.789 13,857 +0.04(+0.54%)
Oct 04, 2017 7.731 7.760 7.681 7.747 14,613 +0.03(+0.41%)
Oct 03, 2017 7.731 7.826 7.695 7.715 43,795 -0.02(-0.27%)
Oct 02, 2017 7.710 7.810 7.710 7.736 11,379 +0.03(+0.41%)
Sep 29, 2017 7.715 7.784 7.705 7.705 9,950 -0.01(-0.07%)
Sep 28, 2017 7.715 7.810 7.673 7.710 20,721 -0.08(-1.06%)
Sep 27, 2017 7.714 7.803 7.714 7.792 35,787 +0.08(+1.02%)
Sep 26, 2017 7.672 7.766 7.666 7.714 15,876 +0.05(+0.69%)
Sep 25, 2017 7.708 7.792 7.609 7.661 51,471 -0.08(-1.08%)
Sep 22, 2017 7.682 7.756 7.682 7.745 6,225 +0.08(+1.10%)
Sep 21, 2017 7.732 7.771 7.661 7.661 23,891 -0.06(-0.76%)
Sep 20, 2017 7.714 7.777 7.703 7.720 18,828 -0.03(-0.33%)
Sep 19, 2017 7.661 7.808 7.661 7.745 29,944 +0.05(+0.64%)
Sep 18, 2017 7.735 7.803 7.696 7.696 13,044 -0.04(-0.50%)
Sep 15, 2017 7.750 7.787 7.666 7.735 39,164 +0.02(+0.27%)
Sep 14, 2017 7.653 7.714 7.619 7.714 16,537 +0.06(+0.82%)
Sep 13, 2017 7.687 7.687 7.603 7.651 29,875 +0.02(+0.21%)
Sep 12, 2017 7.556 7.687 7.556 7.635 47,425 +0.06(+0.78%)
Sep 11, 2017 7.661 7.666 7.556 7.576 26,094 -0.03(-0.36%)
Sep 08, 2017 7.661 7.682 7.546 7.603 15,725 -0.07(-0.96%)
Sep 07, 2017 7.693 7.703 7.661 7.677 24,229 +0.00(+0.00%)
Sep 06, 2017 7.651 7.703 7.610 7.677 15,714 +0.01(+0.07%)
Sep 05, 2017 7.666 7.766 7.643 7.672 24,109 +0.06(+0.83%)
Sep 01, 2017 7.572 7.661 7.567 7.609 48,805 +0.04(+0.49%)
Aug 31, 2017 7.556 7.630 7.556 7.572 15,586 -0.01(-0.07%)
Aug 30, 2017 7.556 7.584 7.399 7.577 11,899 -0.03(-0.41%)
Aug 29, 2017 7.609 7.635 7.582 7.609 16,137 -0.00(-0.05%)
Aug 28, 2017 7.665 7.670 7.560 7.612 65,464 -0.05(-0.68%)
Aug 25, 2017 7.565 7.665 7.550 7.665 32,355 +0.10(+1.31%)
Aug 24, 2017 7.581 7.597 7.534 7.565 14,806 +0.02(+0.24%)
Aug 23, 2017 7.534 7.586 7.451 7.547 20,888 -0.03(-0.45%)
Aug 22, 2017 7.586 7.586 7.456 7.581 23,619 -0.01(-0.07%)
Aug 21, 2017 7.545 7.597 7.545 7.586 12,307 +0.04(+0.55%)
Aug 18, 2017 7.638 7.638 7.545 7.545 26,975 -0.09(-1.23%)
Aug 17, 2017 7.560 7.644 7.560 7.638 16,114 +0.00(+0.00%)
Aug 16, 2017 7.665 7.665 7.545 7.638 54,152 -0.01(-0.17%)
Aug 15, 2017 7.748 7.748 7.612 7.651 20,295 -0.06(-0.81%)
Aug 14, 2017 7.753 7.758 7.665 7.714 17,763 +0.01(+0.17%)
Aug 11, 2017 7.738 7.738 7.665 7.701 24,282 -0.01(-0.14%)
Aug 10, 2017 7.697 7.727 7.675 7.711 12,017 -0.04(-0.54%)
Aug 09, 2017 7.711 7.766 7.675 7.753 29,587 +0.06(+0.75%)
Aug 08, 2017 7.717 7.845 7.691 7.696 28,483 -0.09(-1.14%)
Aug 07, 2017 7.795 7.816 7.691 7.784 45,594 -0.04(-0.47%)
Aug 04, 2017 7.827 7.863 7.769 7.821 24,376 +0.01(+0.18%)
Aug 03, 2017 7.842 7.863 7.779 7.807 21,992 -0.07(-0.84%)
Aug 02, 2017 7.873 7.925 7.837 7.873 37,482 -0.02(-0.26%)
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.