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

Cross Timbers Royalty Trust (NY: CRT )

12.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2017 8.013 8.051 7.971 7.987 12,805 -0.04(-0.47%)
Oct 30, 2017 8.094 8.124 7.960 8.024 27,176 -0.01(-0.07%)
Oct 27, 2017 7.987 8.041 7.987 8.030 5,549 +0.01(+0.06%)
Oct 26, 2017 7.982 8.094 7.966 8.025 20,813 +0.06(+0.80%)
Oct 25, 2017 8.014 8.041 7.945 7.961 18,648 -0.12(-1.51%)
Oct 24, 2017 7.971 8.083 7.892 8.083 50,355 +0.11(+1.36%)
Oct 23, 2017 7.934 8.022 7.908 7.974 28,591 +0.07(+0.91%)
Oct 20, 2017 7.787 7.903 7.780 7.902 13,489 +0.13(+1.73%)
Oct 19, 2017 7.737 7.776 7.668 7.768 32,890 +0.02(+0.26%)
Oct 18, 2017 7.721 7.812 7.721 7.748 10,441 +0.00(+0.00%)
Oct 17, 2017 7.753 7.873 7.721 7.748 22,304 +0.01(+0.14%)
Oct 16, 2017 7.790 7.854 7.721 7.737 16,634 -0.02(-0.21%)
Oct 13, 2017 7.726 7.769 7.726 7.753 18,062 +0.03(+0.41%)
Oct 12, 2017 7.721 7.753 7.700 7.721 15,121 +0.00(+0.00%)
Oct 11, 2017 7.796 7.803 7.721 7.721 13,836 -0.02(-0.28%)
Oct 10, 2017 7.774 7.790 7.726 7.742 11,001 +0.02(+0.28%)
Oct 09, 2017 7.695 7.744 7.695 7.721 16,939 +0.00(+0.00%)
Oct 06, 2017 7.817 7.875 7.721 7.721 23,399 -0.14(-1.76%)
Oct 05, 2017 7.817 7.913 7.817 7.860 13,733 +0.04(+0.54%)
Oct 04, 2017 7.801 7.830 7.750 7.817 14,482 +0.03(+0.41%)
Oct 03, 2017 7.801 7.897 7.765 7.785 43,403 -0.02(-0.27%)
Oct 02, 2017 7.780 7.881 7.780 7.806 11,277 +0.03(+0.41%)
Sep 29, 2017 7.785 7.854 7.774 7.774 9,861 -0.01(-0.07%)
Sep 28, 2017 7.785 7.881 7.742 7.780 20,535 -0.08(-1.06%)
Sep 27, 2017 7.783 7.873 7.783 7.863 35,467 +0.08(+1.02%)
Sep 26, 2017 7.741 7.836 7.736 7.783 15,734 +0.05(+0.68%)
Sep 25, 2017 7.778 7.863 7.677 7.730 51,010 -0.08(-1.08%)
Sep 22, 2017 7.752 7.826 7.752 7.815 6,170 +0.08(+1.10%)
Sep 21, 2017 7.802 7.842 7.730 7.730 23,678 -0.06(-0.76%)
Sep 20, 2017 7.783 7.847 7.773 7.789 18,659 -0.03(-0.33%)
Sep 19, 2017 7.730 7.879 7.730 7.815 29,676 +0.05(+0.64%)
Sep 18, 2017 7.804 7.873 7.765 7.765 12,927 -0.04(-0.50%)
Sep 15, 2017 7.820 7.857 7.736 7.804 38,813 +0.02(+0.27%)
Sep 14, 2017 7.722 7.783 7.688 7.783 16,389 +0.06(+0.82%)
Sep 13, 2017 7.757 7.757 7.672 7.720 29,608 +0.02(+0.21%)
Sep 12, 2017 7.624 7.757 7.624 7.704 47,001 +0.06(+0.78%)
Sep 11, 2017 7.730 7.736 7.624 7.645 25,861 -0.03(-0.36%)
Sep 08, 2017 7.730 7.752 7.614 7.672 15,585 -0.07(-0.96%)
Sep 07, 2017 7.762 7.773 7.730 7.746 24,012 +0.00(+0.00%)
Sep 06, 2017 7.720 7.773 7.679 7.746 15,573 +0.01(+0.07%)
Sep 05, 2017 7.736 7.836 7.712 7.741 23,893 +0.06(+0.83%)
Sep 01, 2017 7.640 7.730 7.635 7.677 48,368 +0.04(+0.49%)
Aug 31, 2017 7.624 7.699 7.624 7.640 15,447 -0.01(-0.07%)
Aug 30, 2017 7.624 7.653 7.466 7.646 11,792 -0.03(-0.41%)
Aug 29, 2017 7.677 7.704 7.651 7.677 15,993 -0.00(-0.05%)
Aug 28, 2017 7.734 7.739 7.629 7.681 64,878 -0.05(-0.68%)
Aug 25, 2017 7.634 7.734 7.618 7.734 32,065 +0.10(+1.31%)
Aug 24, 2017 7.650 7.665 7.602 7.634 14,673 +0.02(+0.24%)
Aug 23, 2017 7.602 7.655 7.519 7.615 20,701 -0.03(-0.45%)
Aug 22, 2017 7.655 7.655 7.523 7.650 23,407 -0.01(-0.07%)
Aug 21, 2017 7.613 7.665 7.613 7.655 12,197 +0.04(+0.55%)
Aug 18, 2017 7.707 7.707 7.613 7.613 26,733 -0.09(-1.23%)
Aug 17, 2017 7.629 7.713 7.629 7.707 15,970 +0.00(+0.00%)
Aug 16, 2017 7.734 7.734 7.613 7.707 53,667 -0.01(-0.17%)
Aug 15, 2017 7.818 7.818 7.681 7.721 20,113 -0.06(-0.81%)
Aug 14, 2017 7.823 7.829 7.734 7.784 17,604 +0.01(+0.17%)
Aug 11, 2017 7.807 7.807 7.734 7.771 24,065 -0.01(-0.14%)
Aug 10, 2017 7.766 7.797 7.744 7.781 11,910 -0.04(-0.54%)
Aug 09, 2017 7.781 7.836 7.744 7.823 29,322 +0.06(+0.75%)
Aug 08, 2017 7.786 7.916 7.760 7.765 28,227 -0.09(-1.14%)
Aug 07, 2017 7.865 7.886 7.760 7.855 45,186 -0.04(-0.47%)
Aug 04, 2017 7.898 7.934 7.839 7.892 24,158 +0.01(+0.18%)
Aug 03, 2017 7.913 7.934 7.850 7.877 21,795 -0.07(-0.84%)
Aug 02, 2017 7.944 7.997 7.907 7.944 37,146 -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.