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

Cross Timbers Royalty Trust (NY: CRT )

14.16 -0.12 (-0.84%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 3, 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 (%)
Dec 29, 2017 7.964 7.964 7.964 0 +0.07(+0.94%)
Dec 28, 2017 7.862 7.908 7.738 7.889 93,815 +0.03(+0.33%)
Dec 27, 2017 7.874 7.966 7.832 7.863 21,963 -0.03(-0.41%)
Dec 26, 2017 7.890 7.971 7.798 7.895 48,097 -0.01(-0.14%)
Dec 22, 2017 7.933 7.993 7.901 7.906 11,551 +0.01(+0.07%)
Dec 21, 2017 7.793 7.982 7.793 7.901 59,224 +0.11(+1.38%)
Dec 20, 2017 7.620 7.901 7.617 7.793 26,563 +0.17(+2.26%)
Dec 19, 2017 7.637 7.765 7.601 7.620 72,105 -0.04(-0.56%)
Dec 18, 2017 7.685 7.793 7.637 7.664 59,706 -0.05(-0.63%)
Dec 15, 2017 7.717 7.771 7.674 7.712 62,213 -0.06(-0.76%)
Dec 14, 2017 7.755 7.819 7.701 7.771 42,916 +0.02(+0.21%)
Dec 13, 2017 7.739 7.858 7.707 7.755 53,372 +0.02(+0.21%)
Dec 12, 2017 7.766 7.868 7.712 7.739 49,218 -0.03(-0.35%)
Dec 11, 2017 7.798 7.881 7.766 7.766 32,237 -0.02(-0.21%)
Dec 08, 2017 7.820 7.939 7.771 7.782 29,354 -0.01(-0.07%)
Dec 07, 2017 7.955 7.968 7.704 7.788 91,831 -0.19(-2.41%)
Dec 06, 2017 8.143 8.203 7.917 7.980 97,996 -0.17(-2.07%)
Dec 05, 2017 8.148 8.241 8.106 8.149 51,036 -0.04(-0.51%)
Dec 04, 2017 8.197 8.197 8.164 8.191 24,770 -0.01(-0.08%)
Dec 01, 2017 8.197 8.291 8.197 8.197 23,860 +0.01(+0.13%)
Nov 30, 2017 8.165 8.284 8.090 8.187 41,776 +0.02(+0.26%)
Nov 29, 2017 8.197 8.200 8.133 8.165 28,979 +0.00(+0.02%)
Nov 28, 2017 8.163 8.217 8.062 8.163 23,421 -0.04(-0.49%)
Nov 27, 2017 8.201 8.271 8.118 8.204 21,387 -0.01(-0.07%)
Nov 24, 2017 8.220 8.228 8.153 8.209 33,599 -0.03(-0.36%)
Nov 22, 2017 8.115 8.255 8.099 8.239 28,564 +0.15(+1.85%)
Nov 21, 2017 8.013 8.089 7.992 8.089 22,260 +0.05(+0.61%)
Nov 20, 2017 8.040 8.189 8.003 8.040 15,262 +0.02(+0.20%)
Nov 17, 2017 7.987 8.040 7.987 8.024 14,516 +0.01(+0.17%)
Nov 16, 2017 7.997 8.072 7.987 8.011 19,169 -0.03(-0.37%)
Nov 15, 2017 8.008 8.147 7.987 8.040 16,473 -0.03(-0.40%)
Nov 14, 2017 8.174 8.293 8.040 8.072 55,239 -0.05(-0.59%)
Nov 13, 2017 8.067 8.174 8.064 8.121 38,637 +0.04(+0.46%)
Nov 10, 2017 8.083 8.131 8.051 8.083 17,361 +0.03(+0.35%)
Nov 09, 2017 8.083 8.123 8.029 8.055 9,682 -0.03(-0.35%)
Nov 08, 2017 8.099 8.142 8.056 8.083 15,915 -0.04(-0.53%)
Nov 07, 2017 8.051 8.147 8.040 8.126 13,628 +0.07(+0.86%)
Nov 06, 2017 8.040 8.088 8.040 8.056 9,410 -0.01(-0.13%)
Nov 03, 2017 8.040 8.094 8.040 8.066 33,293 +0.03(+0.33%)
Nov 02, 2017 7.997 8.083 7.997 8.040 14,518 +0.04(+0.54%)
Nov 01, 2017 8.035 8.147 7.988 7.997 11,313 +0.01(+0.13%)
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%)
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.