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

Cross Timbers Royalty Trust (NY: CRT )

10.80 +0.87 (+8.76%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 (%)
Feb 28, 2022 12.33 12.86 12.31 12.56 63,607 +0.24(+1.93%)
Feb 25, 2022 11.97 12.50 12.11 12.32 88,280 +0.34(+2.87%)
Feb 24, 2022 12.37 12.37 11.73 11.97 72,577 +0.00(+0.00%)
Feb 23, 2022 11.83 12.33 11.83 11.97 80,999 +0.05(+0.40%)
Feb 22, 2022 12.23 12.25 11.62 11.93 87,606 +0.23(+1.99%)
Feb 18, 2022 11.69 0 -0.06(-0.54%)
Feb 17, 2022 11.72 12.15 11.69 11.76 50,084 -0.10(-0.81%)
Feb 16, 2022 11.47 11.93 11.47 11.85 43,986 +0.46(+4.01%)
Feb 15, 2022 11.42 11.42 11.15 11.40 40,824 -0.28(-2.40%)
Feb 14, 2022 12.10 12.10 11.65 11.68 57,171 -0.28(-2.34%)
Feb 11, 2022 12.04 12.31 11.95 11.96 62,705 -0.02(-0.13%)
Feb 10, 2022 11.65 12.13 11.64 11.97 78,134 +0.39(+3.39%)
Feb 09, 2022 11.57 11.84 11.53 11.58 45,795 +0.10(+0.84%)
Feb 08, 2022 11.81 11.81 11.44 11.49 65,126 -0.44(-3.69%)
Feb 07, 2022 11.93 12.01 11.79 11.93 43,292 -0.01(-0.07%)
Feb 04, 2022 11.81 11.98 11.69 11.93 49,636 +0.22(+1.85%)
Feb 03, 2022 11.90 11.72 28,755 -0.24(-2.01%)
Feb 02, 2022 11.93 12.01 11.69 11.96 69,955 +0.06(+0.54%)
Feb 01, 2022 11.41 12.01 11.39 11.89 124,525 +0.52(+4.58%)
Jan 31, 2022 11.16 11.53 11.37 46,261 +0.33(+2.97%)
Jan 28, 2022 11.08 11.24 10.78 11.04 112,224 -0.20(-1.74%)
Jan 27, 2022 11.30 11.30 10.51 11.24 91,348 +0.18(+1.65%)
Jan 26, 2022 10.88 11.53 10.88 11.06 137,221 +0.21(+1.98%)
Jan 25, 2022 10.65 11.13 10.32 10.84 78,651 +0.19(+1.79%)
Jan 24, 2022 10.56 10.72 10.07 10.65 108,978 -0.02(-0.15%)
Jan 21, 2022 11.13 11.13 10.49 10.67 107,700 -0.50(-4.48%)
Jan 20, 2022 11.12 11.28 10.98 11.17 60,778 -0.02(-0.21%)
Jan 19, 2022 11.34 11.34 10.94 11.19 61,352 -0.17(-1.54%)
Jan 18, 2022 10.68 11.37 10.68 11.37 79,040 +0.73(+6.86%)
Jan 14, 2022 10.64 0 +0.39(+3.80%)
Jan 13, 2022 10.55 10.63 10.12 10.25 71,500 -0.38(-3.58%)
Jan 12, 2022 10.60 10.87 10.34 10.63 47,157 -0.02(-0.22%)
Jan 11, 2022 10.04 10.65 9.932 10.65 80,154 +0.61(+6.09%)
Jan 10, 2022 9.645 10.07 9.436 10.04 70,824 +0.46(+4.81%)
Jan 07, 2022 9.383 9.700 9.208 9.581 63,707 +0.29(+3.09%)
Jan 06, 2022 9.121 9.354 9.121 9.294 39,192 +0.17(+1.90%)
Jan 05, 2022 9.319 9.359 9.055 9.121 50,888 -0.12(-1.29%)
Jan 04, 2022 9.224 9.287 9.168 9.240 39,211 +0.02(+0.17%)
Jan 03, 2022 9.129 9.327 9.076 9.224 49,065 +0.13(+1.40%)
Dec 31, 2021 9.200 9.283 9.057 9.097 54,681 -0.12(-1.29%)
Dec 30, 2021 9.375 9.383 9.185 9.216 26,831 -0.05(-0.54%)
Dec 29, 2021 9.290 9.322 9.140 9.266 109,600 -0.02(-0.25%)
Dec 28, 2021 9.415 9.517 9.101 9.290 112,800 -0.08(-0.84%)
Dec 27, 2021 9.101 9.399 9.101 9.368 85,081 +0.27(+2.93%)
Dec 23, 2021 9.235 9.250 9.078 9.101 47,732 -0.13(-1.44%)
Dec 22, 2021 9.164 9.407 9.027 9.235 65,776 +0.27(+2.97%)
Dec 21, 2021 8.748 9.062 8.748 8.968 52,482 +0.27(+3.07%)
Dec 20, 2021 8.332 8.748 8.332 8.701 97,492 +0.43(+5.22%)
Dec 17, 2021 8.270 8.403 8.238 8.270 11,692 -0.09(-1.13%)
Dec 16, 2021 8.277 8.433 8.277 8.364 39,748 +0.06(+0.76%)
Dec 15, 2021 8.466 8.466 8.183 8.301 27,531 -0.04(-0.47%)
Dec 14, 2021 8.458 8.513 8.254 8.340 24,526 -0.13(-1.48%)
Dec 13, 2021 8.607 8.748 8.160 8.466 61,637 -0.14(-1.64%)
Dec 10, 2021 8.709 8.787 8.513 8.607 48,709 +0.00(+0.00%)
Dec 09, 2021 8.709 8.709 8.531 8.607 22,133 -0.10(-1.17%)
Dec 08, 2021 8.540 8.732 8.497 8.709 17,313 +0.23(+2.68%)
Dec 07, 2021 8.238 8.729 8.238 8.481 45,221 +0.42(+5.26%)
Dec 06, 2021 7.846 8.199 7.634 8.058 95,938 +0.21(+2.70%)
Dec 03, 2021 8.238 8.238 7.846 7.846 47,622 -0.38(-4.67%)
Dec 02, 2021 8.434 8.450 8.113 8.230 98,157 -0.22(-2.60%)
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.