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

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
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 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.