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

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 12.45 12.98 12.42 12.68 63,004 +0.24(+1.93%)
Feb 25, 2022 12.08 12.62 12.22 12.44 87,444 +0.35(+2.87%)
Feb 24, 2022 12.48 12.48 11.85 12.09 71,889 +0.00(+0.00%)
Feb 23, 2022 11.94 12.45 11.94 12.09 80,231 +0.05(+0.40%)
Feb 22, 2022 12.35 12.36 11.73 12.04 86,775 +0.23(+1.99%)
Feb 18, 2022 11.81 0 -0.06(-0.55%)
Feb 17, 2022 11.83 12.27 11.81 11.87 49,609 -0.10(-0.81%)
Feb 16, 2022 11.58 12.05 11.58 11.97 43,569 +0.46(+4.01%)
Feb 15, 2022 11.53 11.53 11.26 11.51 40,437 -0.28(-2.40%)
Feb 14, 2022 12.22 12.22 11.76 11.79 56,629 -0.28(-2.34%)
Feb 11, 2022 12.15 12.42 12.07 12.07 62,110 -0.02(-0.13%)
Feb 10, 2022 11.77 12.25 11.75 12.09 77,394 +0.40(+3.39%)
Feb 09, 2022 11.68 11.95 11.64 11.69 45,361 +0.10(+0.84%)
Feb 08, 2022 11.93 11.93 11.55 11.60 64,508 -0.44(-3.69%)
Feb 07, 2022 12.05 12.13 11.90 12.04 42,882 -0.01(-0.07%)
Feb 04, 2022 11.92 12.10 11.81 12.05 49,165 +0.22(+1.85%)
Feb 03, 2022 12.02 11.83 28,482 -0.24(-2.01%)
Feb 02, 2022 12.04 12.13 11.81 12.07 69,292 +0.06(+0.54%)
Feb 01, 2022 11.51 12.13 11.50 12.01 123,344 +0.53(+4.58%)
Jan 31, 2022 11.26 11.64 11.48 45,823 +0.33(+2.97%)
Jan 28, 2022 11.18 11.34 10.88 11.15 111,160 -0.20(-1.74%)
Jan 27, 2022 11.40 11.40 10.61 11.35 90,480 +0.18(+1.65%)
Jan 26, 2022 10.99 11.64 10.98 11.16 135,917 +0.22(+1.98%)
Jan 25, 2022 10.75 11.23 10.42 10.95 77,903 +0.19(+1.79%)
Jan 24, 2022 10.66 10.82 10.17 10.75 107,943 -0.02(-0.15%)
Jan 21, 2022 11.24 11.24 10.59 10.77 106,677 -0.50(-4.48%)
Jan 20, 2022 11.23 11.39 11.09 11.28 60,201 -0.02(-0.21%)
Jan 19, 2022 11.44 11.44 11.04 11.30 60,769 -0.18(-1.54%)
Jan 18, 2022 10.79 11.48 10.79 11.48 78,289 +0.74(+6.87%)
Jan 14, 2022 10.74 0 +0.39(+3.80%)
Jan 13, 2022 10.65 10.73 10.22 10.35 70,821 -0.38(-3.58%)
Jan 12, 2022 10.70 10.98 10.44 10.73 46,708 -0.02(-0.22%)
Jan 11, 2022 10.14 10.75 10.03 10.75 79,392 +0.62(+6.09%)
Jan 10, 2022 9.737 10.17 9.526 10.14 70,151 +0.46(+4.80%)
Jan 07, 2022 9.473 9.793 9.296 9.673 63,102 +0.29(+3.09%)
Jan 06, 2022 9.208 9.443 9.208 9.383 38,820 +0.17(+1.90%)
Jan 05, 2022 9.409 9.449 9.142 9.208 50,404 -0.12(-1.29%)
Jan 04, 2022 9.312 9.377 9.256 9.328 38,839 +0.02(+0.17%)
Jan 03, 2022 9.216 9.417 9.163 9.312 48,599 +0.13(+1.40%)
Dec 31, 2021 9.288 9.372 9.144 9.184 54,162 -0.12(-1.29%)
Dec 30, 2021 9.465 9.473 9.273 9.304 26,576 -0.05(-0.54%)
Dec 29, 2021 9.379 9.412 9.227 9.355 108,560 -0.02(-0.25%)
Dec 28, 2021 9.505 9.608 9.188 9.379 111,730 -0.08(-0.84%)
Dec 27, 2021 9.188 9.489 9.188 9.458 84,274 +0.27(+2.93%)
Dec 23, 2021 9.323 9.339 9.165 9.188 47,279 -0.13(-1.44%)
Dec 22, 2021 9.252 9.497 9.113 9.323 65,151 +0.27(+2.97%)
Dec 21, 2021 8.832 9.149 8.832 9.054 51,984 +0.27(+3.07%)
Dec 20, 2021 8.412 8.832 8.412 8.784 96,566 +0.44(+5.22%)
Dec 17, 2021 8.349 8.483 8.317 8.349 11,581 -0.10(-1.13%)
Dec 16, 2021 8.357 8.514 8.357 8.444 39,371 +0.06(+0.76%)
Dec 15, 2021 8.547 8.547 8.262 8.380 27,270 -0.04(-0.47%)
Dec 14, 2021 8.539 8.594 8.333 8.420 24,293 -0.13(-1.48%)
Dec 13, 2021 8.689 8.832 8.238 8.547 61,052 -0.14(-1.64%)
Dec 10, 2021 8.792 8.871 8.594 8.689 48,247 +0.00(+0.00%)
Dec 09, 2021 8.792 8.792 8.613 8.689 21,923 -0.10(-1.17%)
Dec 08, 2021 8.622 8.816 8.578 8.792 17,149 +0.23(+2.68%)
Dec 07, 2021 8.317 8.812 8.317 8.563 44,792 +0.43(+5.26%)
Dec 06, 2021 7.921 8.277 7.707 8.135 95,027 +0.21(+2.70%)
Dec 03, 2021 8.317 8.317 7.921 7.921 47,170 -0.39(-4.67%)
Dec 02, 2021 8.515 8.531 8.190 8.309 97,225 -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.