Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

11.39 -1.06 (-8.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.881 7.413 6.342 6.534 239,499 -0.35(-5.04%)
Dec 28, 2018 6.881 6.965 6.695 6.881 154,095 -0.03(-0.43%)
Dec 27, 2018 6.970 7.121 6.881 6.910 47,630 -0.14(-1.94%)
Dec 26, 2018 6.875 7.222 6.875 7.047 64,610 +0.14(+2.06%)
Dec 24, 2018 7.106 7.148 6.904 6.904 35,234 -0.33(-4.59%)
Dec 21, 2018 7.243 7.391 7.011 7.237 26,299 +0.03(+0.41%)
Dec 20, 2018 7.776 7.824 7.071 7.207 84,731 -0.65(-8.30%)
Dec 19, 2018 7.776 7.943 7.776 7.859 14,813 +0.06(+0.76%)
Dec 18, 2018 8.037 8.150 7.771 7.800 59,724 -0.21(-2.59%)
Dec 17, 2018 8.364 8.364 8.008 8.008 38,580 -0.44(-5.26%)
Dec 14, 2018 8.298 8.453 8.215 8.453 20,736 +0.27(+3.26%)
Dec 13, 2018 8.162 8.186 8.126 8.186 13,163 +0.00(+0.00%)
Dec 12, 2018 8.180 8.245 8.126 8.186 15,339 +0.03(+0.36%)
Dec 11, 2018 8.186 8.321 8.156 8.156 21,887 -0.12(-1.50%)
Dec 10, 2018 8.215 8.309 8.156 8.281 21,435 +0.12(+1.53%)
Dec 07, 2018 8.103 8.269 8.097 8.156 25,625 +0.09(+1.10%)
Dec 06, 2018 8.304 8.329 8.008 8.067 47,676 -0.27(-3.27%)
Dec 04, 2018 8.423 8.423 8.304 8.340 15,509 -0.07(-0.85%)
Dec 03, 2018 8.530 8.542 8.364 8.411 67,060 -0.10(-1.18%)
Nov 30, 2018 8.470 8.512 8.429 8.512 15,847 +0.05(+0.57%)
Nov 29, 2018 8.476 8.488 8.310 8.464 21,020 +0.08(+0.96%)
Nov 28, 2018 8.314 8.396 8.289 8.383 49,750 +0.06(+0.76%)
Nov 27, 2018 8.367 8.367 8.279 8.320 22,775 -0.05(-0.63%)
Nov 26, 2018 8.455 8.455 8.314 8.373 21,811 +0.04(+0.42%)
Nov 23, 2018 8.396 8.555 8.338 8.338 26,568 -0.12(-1.46%)
Nov 21, 2018 8.461 8.461 8.461 0 -0.10(-1.17%)
Nov 20, 2018 8.479 8.561 8.426 8.561 21,494 -0.01(-0.07%)
Nov 19, 2018 8.573 8.573 8.373 8.567 55,601 +0.02(+0.21%)
Nov 16, 2018 8.543 8.549 8.467 8.549 7,153 +0.02(+0.28%)
Nov 15, 2018 8.543 8.543 8.485 8.526 20,849 -0.02(-0.21%)
Nov 14, 2018 8.590 8.911 8.355 8.543 100,983 -0.03(-0.30%)
Nov 13, 2018 8.743 8.948 8.474 8.569 119,789 -0.11(-1.32%)
Nov 12, 2018 8.655 8.749 8.625 8.684 14,098 +0.02(+0.20%)
Nov 09, 2018 8.555 8.667 8.426 8.667 34,061 -0.01(-0.07%)
Nov 08, 2018 8.684 8.807 8.672 8.672 18,677 -0.14(-1.53%)
Nov 07, 2018 8.490 8.807 8.490 8.807 40,530 +0.45(+5.41%)
Nov 06, 2018 8.714 8.714 8.355 8.355 42,284 -0.28(-3.20%)
Nov 05, 2018 8.725 8.807 8.625 8.631 46,976 -0.09(-1.08%)
Nov 02, 2018 8.749 8.802 8.614 8.725 10,218 -0.03(-0.34%)
Nov 01, 2018 8.784 8.784 8.585 8.755 12,616 -0.06(-0.73%)
Oct 31, 2018 8.766 8.878 8.592 8.819 26,108 +0.11(+1.21%)
Oct 30, 2018 8.702 8.755 8.438 8.714 43,718 -0.06(-0.71%)
Oct 29, 2018 9.020 9.020 8.706 8.776 72,374 -0.19(-2.14%)
Oct 26, 2018 8.805 9.020 8.758 8.968 32,799 +0.06(+0.65%)
Oct 25, 2018 8.782 8.930 8.706 8.910 23,064 +0.17(+1.96%)
Oct 24, 2018 9.009 9.009 8.738 8.738 25,650 -0.20(-2.24%)
Oct 23, 2018 8.822 8.962 8.764 8.939 30,757 +0.06(+0.66%)
Oct 22, 2018 8.834 8.901 8.810 8.881 37,981 +0.15(+1.67%)
Oct 19, 2018 8.735 8.875 8.688 8.735 31,940 +0.00(+0.00%)
Oct 18, 2018 8.648 8.817 8.636 8.735 31,294 +0.01(+0.13%)
Oct 17, 2018 8.642 8.723 8.639 8.723 28,895 -0.11(-1.22%)
Oct 16, 2018 8.648 8.875 8.648 8.831 20,046 +0.21(+2.47%)
Oct 15, 2018 8.554 8.642 8.457 8.619 19,239 +0.20(+2.42%)
Oct 12, 2018 8.508 8.560 8.287 8.415 46,708 -0.12(-1.43%)
Oct 11, 2018 8.677 8.688 8.531 8.537 21,654 -0.05(-0.61%)
Oct 10, 2018 8.653 8.661 8.589 8.589 16,729 -0.06(-0.74%)
Oct 09, 2018 8.607 8.741 8.578 8.653 13,957 -0.01(-0.13%)
Oct 08, 2018 8.741 8.741 8.572 8.665 22,518 -0.08(-0.87%)
Oct 05, 2018 8.886 8.886 8.741 8.741 20,263 -0.08(-0.92%)
Oct 04, 2018 8.863 8.956 8.785 8.822 20,601 -0.17(-1.94%)
Oct 03, 2018 8.671 8.997 8.608 8.997 34,859 +0.29(+3.28%)
Oct 02, 2018 8.712 8.776 8.586 8.712 21,226 +0.02(+0.20%)
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.