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 6.884 7.417 6.346 6.537 239,376 -0.35(-5.04%)
Dec 28, 2018 6.884 6.968 6.699 6.884 154,016 -0.03(-0.43%)
Dec 27, 2018 6.973 7.125 6.884 6.914 47,606 -0.14(-1.94%)
Dec 26, 2018 6.878 7.226 6.878 7.050 64,577 +0.14(+2.06%)
Dec 24, 2018 7.110 7.151 6.908 6.908 35,216 -0.33(-4.59%)
Dec 21, 2018 7.246 7.395 7.015 7.240 26,285 +0.03(+0.41%)
Dec 20, 2018 7.780 7.828 7.074 7.211 84,687 -0.65(-8.30%)
Dec 19, 2018 7.780 7.947 7.780 7.864 14,806 +0.06(+0.76%)
Dec 18, 2018 8.042 8.154 7.774 7.804 59,694 -0.21(-2.59%)
Dec 17, 2018 8.368 8.368 8.012 8.012 38,561 -0.45(-5.26%)
Dec 14, 2018 8.303 8.457 8.220 8.457 20,725 +0.27(+3.26%)
Dec 13, 2018 8.166 8.190 8.131 8.190 13,156 +0.00(+0.00%)
Dec 12, 2018 8.184 8.249 8.131 8.190 15,331 +0.03(+0.36%)
Dec 11, 2018 8.190 8.325 8.160 8.160 21,876 -0.12(-1.50%)
Dec 10, 2018 8.220 8.313 8.160 8.285 21,424 +0.12(+1.53%)
Dec 07, 2018 8.107 8.273 8.101 8.160 25,611 +0.09(+1.10%)
Dec 06, 2018 8.309 8.333 8.012 8.071 47,651 -0.27(-3.27%)
Dec 04, 2018 8.427 8.427 8.309 8.344 15,501 -0.07(-0.85%)
Dec 03, 2018 8.534 8.546 8.368 8.415 67,025 -0.10(-1.18%)
Nov 30, 2018 8.475 8.516 8.433 8.516 15,838 +0.05(+0.57%)
Nov 29, 2018 8.481 8.493 8.315 8.468 21,010 +0.08(+0.96%)
Nov 28, 2018 8.319 8.401 8.293 8.387 49,725 +0.06(+0.76%)
Nov 27, 2018 8.371 8.371 8.283 8.324 22,763 -0.05(-0.63%)
Nov 26, 2018 8.460 8.460 8.319 8.377 21,800 +0.04(+0.42%)
Nov 23, 2018 8.401 8.559 8.342 8.342 26,554 -0.12(-1.46%)
Nov 21, 2018 8.465 8.465 8.465 0 -0.10(-1.17%)
Nov 20, 2018 8.483 8.565 8.430 8.565 21,483 -0.01(-0.07%)
Nov 19, 2018 8.577 8.577 8.377 8.571 55,572 +0.02(+0.21%)
Nov 16, 2018 8.548 8.554 8.471 8.554 7,149 +0.02(+0.28%)
Nov 15, 2018 8.548 8.548 8.489 8.530 20,838 -0.02(-0.21%)
Nov 14, 2018 8.595 8.916 8.360 8.548 100,931 -0.03(-0.30%)
Nov 13, 2018 8.747 8.953 8.479 8.574 119,727 -0.11(-1.32%)
Nov 12, 2018 8.659 8.753 8.630 8.689 14,091 +0.02(+0.20%)
Nov 09, 2018 8.559 8.671 8.430 8.671 34,044 -0.01(-0.07%)
Nov 08, 2018 8.689 8.812 8.677 8.677 18,668 -0.14(-1.53%)
Nov 07, 2018 8.495 8.812 8.495 8.812 40,509 +0.45(+5.41%)
Nov 06, 2018 8.718 8.718 8.360 8.360 42,262 -0.28(-3.20%)
Nov 05, 2018 8.730 8.812 8.629 8.636 46,952 -0.09(-1.08%)
Nov 02, 2018 8.753 8.806 8.618 8.730 10,213 -0.03(-0.34%)
Nov 01, 2018 8.789 8.789 8.589 8.759 12,610 -0.06(-0.73%)
Oct 31, 2018 8.771 8.882 8.596 8.824 26,095 +0.11(+1.21%)
Oct 30, 2018 8.706 8.759 8.442 8.718 43,696 -0.06(-0.71%)
Oct 29, 2018 9.025 9.025 8.710 8.780 72,337 -0.19(-2.14%)
Oct 26, 2018 8.809 9.025 8.763 8.973 32,782 +0.06(+0.65%)
Oct 25, 2018 8.786 8.935 8.710 8.914 23,052 +0.17(+1.96%)
Oct 24, 2018 9.013 9.013 8.743 8.743 25,637 -0.20(-2.24%)
Oct 23, 2018 8.827 8.967 8.769 8.943 30,741 +0.06(+0.66%)
Oct 22, 2018 8.839 8.906 8.814 8.885 37,962 +0.15(+1.67%)
Oct 19, 2018 8.739 8.879 8.693 8.739 31,924 +0.00(+0.00%)
Oct 18, 2018 8.652 8.821 8.640 8.739 31,278 +0.01(+0.13%)
Oct 17, 2018 8.646 8.728 8.643 8.728 28,881 -0.11(-1.22%)
Oct 16, 2018 8.652 8.879 8.652 8.836 20,036 +0.21(+2.47%)
Oct 15, 2018 8.559 8.646 8.461 8.623 19,230 +0.20(+2.42%)
Oct 12, 2018 8.512 8.565 8.291 8.419 46,684 -0.12(-1.43%)
Oct 11, 2018 8.681 8.693 8.536 8.541 21,643 -0.05(-0.61%)
Oct 10, 2018 8.658 8.666 8.594 8.594 16,720 -0.06(-0.74%)
Oct 09, 2018 8.611 8.746 8.582 8.658 13,950 -0.01(-0.13%)
Oct 08, 2018 8.745 8.745 8.576 8.670 22,506 -0.08(-0.87%)
Oct 05, 2018 8.891 8.891 8.745 8.745 20,252 -0.08(-0.92%)
Oct 04, 2018 8.868 8.961 8.789 8.827 20,591 -0.17(-1.94%)
Oct 03, 2018 8.675 9.002 8.612 9.002 34,841 +0.29(+3.28%)
Oct 02, 2018 8.716 8.780 8.590 8.716 21,215 +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.