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

Cross Timbers Royalty Trust (NY: CRT )

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2021 8.967 9.088 8.922 8.922 54,442 -0.05(-0.50%)
Jun 29, 2021 9.043 9.043 8.922 8.967 26,672 +0.03(+0.37%)
Jun 28, 2021 9.083 9.143 8.934 8.934 51,999 -0.15(-1.65%)
Jun 25, 2021 8.904 9.083 8.826 9.083 44,080 +0.26(+2.97%)
Jun 24, 2021 8.829 9.016 8.822 8.822 54,618 -0.06(-0.67%)
Jun 23, 2021 8.598 8.897 8.523 8.882 91,323 +0.35(+4.12%)
Jun 22, 2021 8.231 8.590 8.231 8.530 96,712 +0.38(+4.68%)
Jun 21, 2021 7.626 8.149 7.596 8.149 136,940 +0.58(+7.60%)
Jun 18, 2021 7.476 7.663 7.476 7.573 31,248 +0.07(+0.90%)
Jun 17, 2021 7.603 7.618 7.484 7.506 17,810 -0.10(-1.28%)
Jun 16, 2021 7.603 7.603 7.543 7.603 17,280 +0.01(+0.20%)
Jun 15, 2021 7.603 7.603 7.498 7.588 26,517 +0.11(+1.50%)
Jun 14, 2021 7.573 7.618 7.461 7.476 27,533 -0.04(-0.50%)
Jun 11, 2021 7.581 7.581 7.510 7.513 10,006 +0.01(+0.10%)
Jun 10, 2021 7.513 7.656 7.499 7.506 40,177 -0.03(-0.35%)
Jun 09, 2021 7.543 7.543 7.510 7.532 11,258 -0.01(-0.15%)
Jun 08, 2021 7.626 7.626 7.513 7.543 39,032 -0.07(-0.98%)
Jun 07, 2021 7.506 7.663 7.476 7.618 65,128 +0.18(+2.41%)
Jun 04, 2021 7.506 7.506 7.409 7.439 15,668 -0.02(-0.30%)
Jun 03, 2021 7.506 7.506 7.319 7.461 60,506 -0.03(-0.40%)
Jun 02, 2021 7.484 7.506 7.426 7.491 45,830 +0.06(+0.80%)
Jun 01, 2021 7.289 7.476 7.267 7.431 68,535 +0.15(+2.05%)
May 28, 2021 7.259 7.289 7.143 7.282 34,940 +0.00(+0.00%)
May 27, 2021 7.289 7.289 7.267 7.282 20,806 +0.06(+0.81%)
May 26, 2021 7.201 7.312 7.197 7.223 45,733 +0.07(+0.93%)
May 25, 2021 7.409 7.416 7.157 7.157 43,925 -0.24(-3.31%)
May 24, 2021 7.342 7.401 7.305 7.401 47,219 +0.08(+1.11%)
May 21, 2021 7.342 7.342 7.305 7.320 14,000 +0.03(+0.41%)
May 20, 2021 7.379 7.379 7.246 7.290 52,780 -0.16(-2.09%)
May 19, 2021 7.416 7.446 7.305 7.446 27,766 +0.03(+0.40%)
May 18, 2021 7.565 7.565 7.416 7.416 43,803 -0.14(-1.86%)
May 17, 2021 7.520 7.631 7.520 7.557 67,674 +0.02(+0.30%)
May 14, 2021 7.565 7.565 7.438 7.535 37,968 -0.02(-0.29%)
May 13, 2021 7.409 7.565 7.381 7.557 29,618 +0.15(+2.00%)
May 12, 2021 7.483 7.565 7.387 7.409 33,612 -0.01(-0.20%)
May 11, 2021 7.453 7.535 7.379 7.424 72,832 -0.10(-1.38%)
May 10, 2021 7.579 7.676 7.490 7.527 56,716 -0.03(-0.39%)
May 07, 2021 7.550 7.619 7.416 7.557 34,261 +0.07(+0.99%)
May 06, 2021 7.513 7.558 7.372 7.483 37,512 +0.07(+0.90%)
May 05, 2021 7.365 7.416 7.246 7.416 71,479 +0.19(+2.56%)
May 04, 2021 7.364 7.364 7.231 7.231 28,397 -0.09(-1.22%)
May 03, 2021 7.268 7.335 7.105 7.320 19,500 +0.03(+0.41%)
Apr 30, 2021 7.520 7.587 7.045 7.290 84,004 -0.16(-2.09%)
Apr 29, 2021 7.498 7.550 7.394 7.446 67,570 +0.12(+1.58%)
Apr 28, 2021 7.235 7.345 7.198 7.330 83,614 +0.18(+2.57%)
Apr 27, 2021 7.271 7.271 7.088 7.147 36,003 -0.05(-0.71%)
Apr 26, 2021 6.978 7.246 6.978 7.198 61,475 +0.23(+3.27%)
Apr 23, 2021 6.728 7.022 6.684 6.970 97,346 -0.09(-1.25%)
Apr 22, 2021 6.978 7.147 6.867 7.058 43,889 +0.13(+1.91%)
Apr 21, 2021 6.897 6.978 6.853 6.926 67,348 +0.16(+2.39%)
Apr 20, 2021 6.500 6.794 6.500 6.765 90,669 +0.29(+4.42%)
Apr 19, 2021 6.346 6.478 6.331 6.478 53,286 +0.10(+1.61%)
Apr 16, 2021 6.383 6.383 6.302 6.375 25,187 -0.01(-0.23%)
Apr 15, 2021 6.471 6.485 6.309 6.390 34,839 -0.04(-0.57%)
Apr 14, 2021 6.456 6.508 6.390 6.427 42,252 -0.03(-0.46%)
Apr 13, 2021 6.537 6.537 6.427 6.456 27,868 -0.08(-1.24%)
Apr 12, 2021 6.596 6.794 6.537 6.537 24,798 -0.05(-0.78%)
Apr 09, 2021 6.669 6.706 6.566 6.588 15,520 -0.03(-0.44%)
Apr 08, 2021 6.735 6.735 6.537 6.618 18,179 -0.06(-0.88%)
Apr 07, 2021 6.537 6.681 6.493 6.677 36,256 +0.12(+1.79%)
Apr 06, 2021 6.427 6.610 6.427 6.559 52,900 +0.18(+2.76%)
Apr 05, 2021 6.317 6.390 6.273 6.383 11,696 +0.07(+1.16%)
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.