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

Cross Timbers Royalty Trust (NY: CRT )

14.09 -0.19 (-1.37%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 3, 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 (%)
Apr 30, 2018 7.536 7.654 7.475 7.559 10,241 +0.06(+0.75%)
Apr 27, 2018 7.531 7.598 7.380 7.503 55,063 -0.05(-0.66%)
Apr 26, 2018 7.486 7.613 7.486 7.552 9,657 +0.06(+0.81%)
Apr 25, 2018 7.536 7.689 7.486 7.491 30,453 -0.04(-0.59%)
Apr 24, 2018 7.658 7.744 7.533 7.536 13,840 -0.07(-0.95%)
Apr 23, 2018 7.503 7.665 7.503 7.608 38,958 +0.10(+1.28%)
Apr 20, 2018 7.508 7.683 7.486 7.512 62,920 +0.03(+0.34%)
Apr 19, 2018 7.569 7.702 7.486 7.486 47,241 -0.10(-1.32%)
Apr 18, 2018 7.564 7.711 7.564 7.586 57,625 +0.02(+0.29%)
Apr 17, 2018 7.480 7.625 7.463 7.564 19,418 +0.11(+1.41%)
Apr 16, 2018 7.375 7.538 7.375 7.458 40,828 +0.09(+1.28%)
Apr 13, 2018 7.403 7.486 7.325 7.364 59,785 +0.00(+0.00%)
Apr 12, 2018 7.375 7.417 7.203 7.364 69,626 +0.09(+1.30%)
Apr 11, 2018 7.369 7.489 7.270 7.270 78,445 -0.08(-1.13%)
Apr 10, 2018 7.486 7.604 7.281 7.353 84,587 -0.11(-1.49%)
Apr 09, 2018 7.769 7.769 7.464 7.464 62,180 -0.31(-3.99%)
Apr 06, 2018 7.785 7.846 7.769 7.774 36,251 -0.05(-0.58%)
Apr 05, 2018 7.952 7.961 7.791 7.820 49,347 -0.09(-1.18%)
Apr 04, 2018 7.913 8.035 7.913 7.913 19,619 -0.04(-0.56%)
Apr 03, 2018 8.049 8.049 7.935 7.958 21,604 -0.13(-1.57%)
Apr 02, 2018 8.113 8.290 8.013 8.085 29,442 -0.01(-0.14%)
Mar 29, 2018 8.096 8.096 8.096 0 +0.12(+1.46%)
Mar 28, 2018 7.979 7.991 7.979 7.979 6,320 -0.01(-0.14%)
Mar 27, 2018 8.101 8.101 7.980 7.991 12,319 -0.10(-1.29%)
Mar 26, 2018 8.101 8.175 8.057 8.095 21,902 +0.02(+0.27%)
Mar 23, 2018 8.140 8.205 8.073 8.073 6,376 -0.10(-1.28%)
Mar 22, 2018 8.195 8.195 8.043 8.178 8,247 -0.03(-0.34%)
Mar 21, 2018 8.195 8.206 7.969 8.206 25,888 +0.15(+1.85%)
Mar 20, 2018 8.007 8.156 7.941 8.057 25,558 +0.04(+0.55%)
Mar 19, 2018 8.272 8.272 7.941 8.013 82,310 -0.35(-4.22%)
Mar 16, 2018 7.991 8.376 7.991 8.365 37,939 +0.43(+5.42%)
Mar 15, 2018 8.090 8.156 7.914 7.936 37,801 -0.28(-3.36%)
Mar 14, 2018 8.288 8.288 8.040 8.211 22,101 +0.00(+0.00%)
Mar 13, 2018 8.244 8.272 8.178 8.211 15,895 +0.03(+0.34%)
Mar 12, 2018 8.156 8.324 8.156 8.184 29,186 +0.01(+0.07%)
Mar 09, 2018 8.184 8.211 8.128 8.178 15,796 +0.03(+0.41%)
Mar 08, 2018 8.338 8.338 8.101 8.145 51,785 -0.13(-1.60%)
Mar 07, 2018 8.421 8.224 8.277 35,147 -0.10(-1.18%)
Mar 06, 2018 8.376 8.531 8.305 8.377 45,504 +0.06(+0.73%)
Mar 05, 2018 8.250 8.498 8.250 8.316 41,033 +0.10(+1.28%)
Mar 02, 2018 8.266 8.305 8.128 8.211 29,436 -0.07(-0.80%)
Mar 01, 2018 8.387 8.542 8.261 8.277 31,423 -0.09(-1.05%)
Feb 28, 2018 8.432 8.432 8.294 8.365 22,125 -0.11(-1.31%)
Feb 27, 2018 8.481 8.536 8.298 8.476 35,007 +0.02(+0.21%)
Feb 26, 2018 8.398 8.458 8.355 8.458 39,058 +0.06(+0.72%)
Feb 23, 2018 8.327 8.409 8.327 8.398 48,755 +0.07(+0.85%)
Feb 22, 2018 8.409 8.409 8.262 8.327 25,391 -0.03(-0.33%)
Feb 21, 2018 8.251 8.436 8.221 8.355 55,484 +0.09(+1.12%)
Feb 20, 2018 8.087 8.297 8.061 8.262 55,693 +0.21(+2.65%)
Feb 16, 2018 8.049 8.049 8.049 0 +0.14(+1.74%)
Feb 15, 2018 7.945 7.945 7.808 7.911 32,158 +0.00(+0.06%)
Feb 14, 2018 7.874 7.987 7.846 7.907 28,834 +0.05(+0.70%)
Feb 13, 2018 7.798 7.869 7.781 7.852 11,112 +0.05(+0.63%)
Feb 12, 2018 7.890 7.915 7.754 7.803 26,120 -0.05(-0.62%)
Feb 09, 2018 8.000 8.000 7.694 7.852 37,859 -0.15(-1.92%)
Feb 08, 2018 8.103 8.103 7.863 8.005 16,368 -0.10(-1.21%)
Feb 07, 2018 7.879 8.103 7.879 8.103 39,657 +0.22(+2.74%)
Feb 06, 2018 7.803 8.005 7.765 7.887 54,676 +0.05(+0.69%)
Feb 05, 2018 7.863 8.005 7.863 7.833 18,046 -0.02(-0.31%)
Feb 02, 2018 8.049 8.076 7.858 7.858 47,089 -0.23(-2.90%)
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.