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 (%)
Mar 29, 2018 8.092 8.092 8.092 0 +0.12(+1.46%)
Mar 28, 2018 7.975 7.986 7.975 7.975 6,324 -0.01(-0.14%)
Mar 27, 2018 8.097 8.097 7.976 7.987 12,325 -0.10(-1.29%)
Mar 26, 2018 8.097 8.171 8.053 8.091 21,913 +0.02(+0.27%)
Mar 23, 2018 8.135 8.201 8.069 8.069 6,379 -0.10(-1.28%)
Mar 22, 2018 8.190 8.190 8.039 8.174 8,251 -0.03(-0.34%)
Mar 21, 2018 8.190 8.201 7.965 8.201 25,902 +0.15(+1.85%)
Mar 20, 2018 8.003 8.152 7.937 8.053 25,571 +0.04(+0.55%)
Mar 19, 2018 8.268 8.268 7.937 8.009 82,352 -0.35(-4.22%)
Mar 16, 2018 7.987 8.372 7.987 8.361 37,959 +0.43(+5.42%)
Mar 15, 2018 8.086 8.152 7.910 7.932 37,821 -0.28(-3.36%)
Mar 14, 2018 8.284 8.284 8.036 8.207 22,113 +0.00(+0.00%)
Mar 13, 2018 8.240 8.268 8.174 8.207 15,904 +0.03(+0.34%)
Mar 12, 2018 8.152 8.320 8.152 8.179 29,201 +0.01(+0.07%)
Mar 09, 2018 8.179 8.207 8.124 8.174 15,804 +0.03(+0.41%)
Mar 08, 2018 8.334 8.334 8.097 8.141 51,811 -0.13(-1.60%)
Mar 07, 2018 8.416 8.220 8.273 35,165 -0.10(-1.18%)
Mar 06, 2018 8.372 8.526 8.301 8.372 45,528 +0.06(+0.73%)
Mar 05, 2018 8.245 8.493 8.245 8.312 41,054 +0.10(+1.28%)
Mar 02, 2018 8.262 8.301 8.124 8.207 29,451 -0.07(-0.80%)
Mar 01, 2018 8.383 8.537 8.257 8.273 31,439 -0.09(-1.05%)
Feb 28, 2018 8.427 8.427 8.290 8.361 22,136 -0.11(-1.31%)
Feb 27, 2018 8.477 8.532 8.294 8.471 35,025 +0.02(+0.21%)
Feb 26, 2018 8.394 8.454 8.350 8.454 39,078 +0.06(+0.72%)
Feb 23, 2018 8.323 8.405 8.323 8.394 48,780 +0.07(+0.85%)
Feb 22, 2018 8.405 8.405 8.258 8.323 25,404 -0.03(-0.33%)
Feb 21, 2018 8.247 8.432 8.217 8.350 55,512 +0.09(+1.12%)
Feb 20, 2018 8.083 8.293 8.057 8.257 55,721 +0.21(+2.65%)
Feb 16, 2018 8.045 8.045 8.045 0 +0.14(+1.74%)
Feb 15, 2018 7.941 7.941 7.804 7.907 32,174 +0.00(+0.06%)
Feb 14, 2018 7.870 7.983 7.842 7.903 28,849 +0.05(+0.70%)
Feb 13, 2018 7.794 7.864 7.777 7.848 11,118 +0.05(+0.63%)
Feb 12, 2018 7.886 7.911 7.750 7.799 26,133 -0.05(-0.62%)
Feb 09, 2018 7.995 7.995 7.690 7.848 37,878 -0.15(-1.92%)
Feb 08, 2018 8.099 8.099 7.859 8.001 16,376 -0.10(-1.21%)
Feb 07, 2018 7.875 8.099 7.875 8.099 39,678 +0.22(+2.74%)
Feb 06, 2018 7.799 8.001 7.761 7.883 54,704 +0.05(+0.69%)
Feb 05, 2018 7.859 8.001 7.859 7.829 18,055 -0.02(-0.31%)
Feb 02, 2018 8.045 8.072 7.854 7.854 47,113 -0.23(-2.90%)
Feb 01, 2018 8.247 8.247 8.045 8.088 16,036 -0.16(-1.92%)
Jan 31, 2018 8.208 8.307 8.132 8.247 68,752 +0.03(+0.40%)
Jan 30, 2018 8.312 8.331 8.148 8.214 26,188 -0.08(-0.91%)
Jan 29, 2018 8.303 8.323 8.228 8.289 33,151 -0.04(-0.48%)
Jan 26, 2018 8.395 8.395 8.306 8.329 14,328 -0.05(-0.62%)
Jan 25, 2018 8.341 8.385 8.324 8.381 15,307 +0.03(+0.36%)
Jan 24, 2018 8.351 8.368 8.309 8.351 31,929 +0.01(+0.12%)
Jan 23, 2018 8.292 8.394 8.281 8.341 49,287 +0.06(+0.66%)
Jan 22, 2018 8.297 8.357 8.281 8.286 41,234 -0.01(-0.13%)
Jan 19, 2018 8.292 8.373 8.265 8.297 34,031 -0.02(-0.20%)
Jan 18, 2018 8.265 8.330 8.238 8.313 24,220 -0.02(-0.26%)
Jan 17, 2018 8.238 8.342 8.238 8.335 28,895 +0.07(+0.85%)
Jan 16, 2018 8.481 8.481 8.237 8.265 37,302 -0.09(-1.04%)
Jan 12, 2018 8.351 8.351 8.351 0 -0.05(-0.64%)
Jan 11, 2018 8.351 8.476 8.281 8.406 29,239 +0.05(+0.61%)
Jan 10, 2018 8.341 8.519 8.308 8.355 51,741 +0.06(+0.76%)
Jan 09, 2018 8.205 8.341 8.205 8.292 42,041 +0.05(+0.59%)
Jan 08, 2018 8.210 8.292 8.087 8.243 71,747 +0.07(+0.80%)
Jan 05, 2018 8.125 8.183 8.072 8.178 41,675 -0.02(-0.26%)
Jan 04, 2018 8.178 8.264 8.048 8.200 38,991 +0.02(+0.27%)
Jan 03, 2018 8.118 8.205 7.983 8.178 34,029 +0.13(+1.62%)
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.