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 (%)
Jun 30, 2021 9.053 9.175 9.008 9.008 53,924 -0.05(-0.50%)
Jun 29, 2021 9.129 9.129 9.008 9.053 26,419 +0.03(+0.37%)
Jun 28, 2021 9.171 9.231 9.020 9.020 51,504 -0.15(-1.65%)
Jun 25, 2021 8.990 9.171 8.911 9.171 43,661 +0.26(+2.97%)
Jun 24, 2021 8.914 9.102 8.906 8.906 54,098 -0.06(-0.67%)
Jun 23, 2021 8.680 8.982 8.605 8.967 90,454 +0.35(+4.12%)
Jun 22, 2021 8.310 8.673 8.310 8.612 95,792 +0.38(+4.68%)
Jun 21, 2021 7.699 8.227 7.669 8.227 135,638 +0.58(+7.60%)
Jun 18, 2021 7.548 7.737 7.548 7.646 30,951 +0.07(+0.90%)
Jun 17, 2021 7.676 7.691 7.555 7.578 17,640 -0.10(-1.28%)
Jun 16, 2021 7.676 7.676 7.616 7.676 17,116 +0.02(+0.20%)
Jun 15, 2021 7.676 7.676 7.570 7.661 26,265 +0.11(+1.50%)
Jun 14, 2021 7.646 7.691 7.533 7.548 27,271 -0.04(-0.50%)
Jun 11, 2021 7.654 7.654 7.582 7.586 9,911 +0.01(+0.10%)
Jun 10, 2021 7.586 7.729 7.571 7.578 39,795 -0.03(-0.35%)
Jun 09, 2021 7.616 7.616 7.582 7.604 11,151 -0.01(-0.15%)
Jun 08, 2021 7.699 7.699 7.586 7.616 38,661 -0.08(-0.98%)
Jun 07, 2021 7.578 7.737 7.548 7.691 64,509 +0.18(+2.41%)
Jun 04, 2021 7.578 7.578 7.480 7.510 15,519 -0.02(-0.30%)
Jun 03, 2021 7.578 7.578 7.389 7.533 59,930 -0.03(-0.40%)
Jun 02, 2021 7.555 7.578 7.497 7.563 45,394 +0.06(+0.80%)
Jun 01, 2021 7.359 7.548 7.336 7.503 67,883 +0.15(+2.05%)
May 28, 2021 7.329 7.359 7.212 7.352 34,608 +0.00(+0.00%)
May 27, 2021 7.359 7.359 7.337 7.352 20,608 +0.06(+0.80%)
May 26, 2021 7.271 7.383 7.267 7.293 45,297 +0.07(+0.93%)
May 25, 2021 7.480 7.488 7.226 7.226 43,506 -0.25(-3.31%)
May 24, 2021 7.413 7.473 7.375 7.473 46,768 +0.08(+1.11%)
May 21, 2021 7.413 7.413 7.375 7.390 13,866 +0.03(+0.41%)
May 20, 2021 7.450 7.450 7.315 7.360 52,276 -0.16(-2.09%)
May 19, 2021 7.488 7.518 7.375 7.518 27,501 +0.03(+0.40%)
May 18, 2021 7.637 7.637 7.488 7.488 43,386 -0.14(-1.86%)
May 17, 2021 7.592 7.705 7.592 7.630 67,028 +0.02(+0.30%)
May 14, 2021 7.637 7.637 7.510 7.607 37,605 -0.02(-0.29%)
May 13, 2021 7.480 7.637 7.452 7.630 29,336 +0.15(+2.00%)
May 12, 2021 7.555 7.637 7.458 7.480 33,292 -0.01(-0.20%)
May 11, 2021 7.525 7.607 7.450 7.495 72,137 -0.10(-1.38%)
May 10, 2021 7.652 7.750 7.563 7.600 56,175 -0.03(-0.39%)
May 07, 2021 7.622 7.693 7.488 7.630 33,934 +0.07(+0.99%)
May 06, 2021 7.585 7.631 7.443 7.555 37,154 +0.07(+0.90%)
May 05, 2021 7.436 7.488 7.315 7.488 70,797 +0.19(+2.56%)
May 04, 2021 7.435 7.435 7.300 7.300 28,126 -0.09(-1.22%)
May 03, 2021 7.338 7.405 7.173 7.390 19,314 +0.03(+0.41%)
Apr 30, 2021 7.592 7.660 7.113 7.360 83,203 -0.16(-2.09%)
Apr 29, 2021 7.570 7.622 7.465 7.518 66,926 +0.12(+1.58%)
Apr 28, 2021 7.304 7.415 7.267 7.400 82,820 +0.19(+2.57%)
Apr 27, 2021 7.341 7.341 7.156 7.215 35,661 -0.05(-0.71%)
Apr 26, 2021 7.045 7.315 7.045 7.267 60,891 +0.23(+3.27%)
Apr 23, 2021 6.792 7.089 6.748 7.037 96,422 -0.09(-1.25%)
Apr 22, 2021 7.045 7.215 6.933 7.126 43,472 +0.13(+1.91%)
Apr 21, 2021 6.963 7.045 6.918 6.993 66,709 +0.16(+2.39%)
Apr 20, 2021 6.563 6.859 6.563 6.829 89,809 +0.29(+4.42%)
Apr 19, 2021 6.407 6.540 6.392 6.540 52,780 +0.10(+1.61%)
Apr 16, 2021 6.444 6.444 6.362 6.436 24,948 -0.01(-0.23%)
Apr 15, 2021 6.533 6.548 6.370 6.451 34,508 -0.04(-0.57%)
Apr 14, 2021 6.518 6.570 6.451 6.488 41,851 -0.03(-0.46%)
Apr 13, 2021 6.600 6.600 6.488 6.518 27,603 -0.08(-1.24%)
Apr 12, 2021 6.659 6.859 6.600 6.600 24,562 -0.05(-0.78%)
Apr 09, 2021 6.733 6.770 6.629 6.652 15,373 -0.03(-0.44%)
Apr 08, 2021 6.800 6.800 6.600 6.681 18,007 -0.06(-0.88%)
Apr 07, 2021 6.600 6.745 6.555 6.740 35,912 +0.12(+1.79%)
Apr 06, 2021 6.488 6.674 6.488 6.622 52,398 +0.18(+2.76%)
Apr 05, 2021 6.377 6.451 6.333 6.444 11,585 +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.