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: 2:16 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 (%)
Jun 29, 2018 8.155 8.178 8.144 8.172 18,235 +0.01(+0.14%)
Jun 28, 2018 8.150 8.206 8.088 8.161 8,649 +0.05(+0.63%)
Jun 27, 2018 8.116 8.166 8.082 8.110 19,110 +0.02(+0.30%)
Jun 26, 2018 8.066 8.116 7.998 8.086 50,735 +0.05(+0.67%)
Jun 25, 2018 7.982 8.082 7.982 8.032 25,822 +0.06(+0.77%)
Jun 22, 2018 8.093 8.121 7.970 7.970 13,796 -0.03(-0.42%)
Jun 21, 2018 8.054 8.178 7.859 8.004 36,667 -0.07(-0.90%)
Jun 20, 2018 7.987 8.177 7.987 8.077 48,338 +0.06(+0.77%)
Jun 19, 2018 7.825 8.015 7.825 8.015 12,561 +0.18(+2.36%)
Jun 18, 2018 7.887 7.887 7.829 7.831 3,722 +0.01(+0.07%)
Jun 15, 2018 7.831 7.797 7.825 32,401 -0.01(-0.07%)
Jun 14, 2018 7.942 7.942 7.752 7.831 43,053 -0.08(-0.99%)
Jun 13, 2018 7.909 7.909 7.763 7.909 9,575 +0.01(+0.07%)
Jun 12, 2018 7.775 7.903 7.775 7.903 12,924 +0.13(+1.65%)
Jun 11, 2018 7.775 7.888 7.775 7.775 10,346 -0.06(-0.76%)
Jun 08, 2018 7.913 7.937 7.775 7.835 14,599 -0.07(-0.87%)
Jun 07, 2018 7.937 7.937 7.831 7.903 9,186 +0.05(+0.64%)
Jun 06, 2018 7.808 7.853 11,200 -0.13(-1.68%)
Jun 05, 2018 7.836 8.038 7.747 7.987 22,348 +0.21(+2.73%)
Jun 04, 2018 7.875 7.876 7.755 7.775 9,370 -0.10(-1.21%)
Jun 01, 2018 7.887 7.887 7.768 7.870 30,227 -0.02(-0.21%)
May 31, 2018 7.763 7.887 7.738 7.887 15,450 +0.12(+1.58%)
May 30, 2018 7.736 7.763 7.685 7.763 35,789 +0.07(+0.91%)
May 29, 2018 7.685 7.697 7.646 7.694 25,994 -0.01(-0.18%)
May 25, 2018 7.707 7.707 7.707 0 -0.12(-1.49%)
May 24, 2018 7.763 7.824 7.684 7.824 9,528 +0.07(+0.87%)
May 23, 2018 7.752 7.817 7.683 7.757 9,659 -0.02(-0.22%)
May 22, 2018 7.807 7.807 7.713 7.774 12,233 -0.03(-0.43%)
May 21, 2018 7.741 7.807 7.619 7.807 14,622 +0.06(+0.79%)
May 18, 2018 7.979 7.979 7.613 7.746 40,272 -0.30(-3.72%)
May 17, 2018 7.885 8.046 7.823 8.046 23,022 +0.19(+2.47%)
May 16, 2018 7.785 7.852 7.785 7.852 14,042 +0.12(+1.51%)
May 15, 2018 7.835 7.902 7.712 7.735 34,740 -0.06(-0.78%)
May 14, 2018 7.574 7.796 7.497 7.796 46,108 +0.31(+4.15%)
May 11, 2018 7.424 7.485 7.397 7.485 10,216 +0.11(+1.43%)
May 10, 2018 7.430 7.516 7.336 7.380 40,144 -0.02(-0.30%)
May 09, 2018 7.358 7.436 7.280 7.402 27,938 +0.09(+1.29%)
May 08, 2018 7.325 7.404 7.261 7.308 27,659 +0.06(+0.84%)
May 07, 2018 7.330 7.402 7.241 7.247 18,158 -0.08(-1.06%)
May 04, 2018 7.297 7.436 7.241 7.325 27,722 +0.07(+0.96%)
May 03, 2018 7.408 7.408 7.225 7.255 18,591 -0.14(-1.91%)
May 02, 2018 7.430 7.531 7.383 7.397 16,426 -0.01(-0.15%)
May 01, 2018 7.508 7.519 7.369 7.408 7,406 -0.08(-1.11%)
Apr 30, 2018 7.469 7.585 7.408 7.491 10,333 +0.06(+0.75%)
Apr 27, 2018 7.463 7.530 7.313 7.436 55,560 -0.05(-0.66%)
Apr 26, 2018 7.419 7.545 7.419 7.485 9,744 +0.06(+0.81%)
Apr 25, 2018 7.468 7.620 7.419 7.424 30,728 -0.04(-0.59%)
Apr 24, 2018 7.589 7.675 7.466 7.468 13,965 -0.07(-0.95%)
Apr 23, 2018 7.435 7.596 7.435 7.540 39,310 +0.10(+1.28%)
Apr 20, 2018 7.441 7.614 7.419 7.444 63,487 +0.03(+0.34%)
Apr 19, 2018 7.501 7.633 7.419 7.419 47,667 -0.10(-1.32%)
Apr 18, 2018 7.496 7.642 7.496 7.518 58,145 +0.02(+0.29%)
Apr 17, 2018 7.413 7.556 7.396 7.496 19,594 +0.10(+1.41%)
Apr 16, 2018 7.309 7.470 7.309 7.391 41,197 +0.09(+1.28%)
Apr 13, 2018 7.337 7.419 7.260 7.298 60,325 +0.00(+0.00%)
Apr 12, 2018 7.309 7.350 7.139 7.298 70,255 +0.09(+1.30%)
Apr 11, 2018 7.304 7.422 7.205 7.205 79,153 -0.08(-1.13%)
Apr 10, 2018 7.419 7.536 7.216 7.287 85,351 -0.11(-1.49%)
Apr 09, 2018 7.699 7.699 7.397 7.397 62,741 -0.31(-3.99%)
Apr 06, 2018 7.716 7.776 7.699 7.705 36,578 -0.05(-0.58%)
Apr 05, 2018 7.881 7.890 7.721 7.750 49,793 -0.09(-1.18%)
Apr 04, 2018 7.842 7.963 7.842 7.842 19,796 -0.04(-0.56%)
Apr 03, 2018 7.977 7.977 7.864 7.886 21,799 -0.13(-1.57%)
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.