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

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2019 6.882 6.995 6.842 6.995 25,708 +0.14(+2.10%)
Jul 30, 2019 6.814 6.882 6.757 6.851 52,078 +0.09(+1.36%)
Jul 29, 2019 6.964 6.964 6.759 6.759 94,040 -0.17(-2.51%)
Jul 26, 2019 6.964 7.014 6.885 6.933 25,892 -0.06(-0.89%)
Jul 25, 2019 6.933 7.014 6.933 6.995 19,396 +0.09(+1.35%)
Jul 24, 2019 6.846 7.036 6.846 6.902 32,738 +0.06(+0.91%)
Jul 23, 2019 7.039 7.163 6.753 6.840 48,534 -0.24(-3.42%)
Jul 22, 2019 7.194 7.194 7.026 7.082 29,438 -0.11(-1.56%)
Jul 19, 2019 7.257 7.280 7.151 7.194 15,921 -0.02(-0.26%)
Jul 18, 2019 7.437 7.457 7.213 7.213 25,712 -0.22(-3.01%)
Jul 17, 2019 7.325 7.437 7.319 7.437 7,556 +0.18(+2.48%)
Jul 16, 2019 7.462 7.574 7.257 7.257 19,525 -0.12(-1.68%)
Jul 15, 2019 7.723 7.749 7.375 7.381 36,189 -0.27(-3.50%)
Jul 12, 2019 7.636 7.679 7.511 7.648 20,424 +0.03(+0.41%)
Jul 11, 2019 7.530 7.623 7.505 7.617 21,701 +0.17(+2.25%)
Jul 10, 2019 7.424 7.462 7.326 7.449 16,341 +0.01(+0.17%)
Jul 09, 2019 7.487 7.518 7.275 7.437 24,147 +0.04(+0.50%)
Jul 08, 2019 7.766 7.766 7.400 7.400 29,073 -0.37(-4.72%)
Jul 05, 2019 7.642 7.766 7.574 7.766 12,544 +0.01(+0.08%)
Jul 03, 2019 7.760 7.760 7.736 7.760 2,733 -0.03(-0.44%)
Jul 02, 2019 7.717 7.830 7.710 7.794 14,977 +0.09(+1.10%)
Jul 01, 2019 7.822 7.970 7.679 7.709 61,459 -0.16(-1.99%)
Jun 28, 2019 7.710 7.909 7.462 7.866 31,360 +0.17(+2.26%)
Jun 27, 2019 7.692 7.809 7.692 7.692 11,558 -0.01(-0.16%)
Jun 26, 2019 7.772 7.772 7.630 7.704 15,382 -0.06(-0.81%)
Jun 25, 2019 7.840 7.840 7.686 7.767 21,120 -0.07(-0.93%)
Jun 24, 2019 7.704 7.859 7.704 7.840 39,290 +0.15(+1.93%)
Jun 21, 2019 7.710 7.710 7.575 7.692 25,432 +0.10(+1.34%)
Jun 20, 2019 7.420 7.649 7.395 7.590 17,409 +0.26(+3.59%)
Jun 19, 2019 7.284 7.506 7.245 7.328 14,609 -0.04(-0.58%)
Jun 18, 2019 7.235 7.402 7.162 7.370 37,500 +0.21(+2.92%)
Jun 17, 2019 7.223 7.223 7.084 7.161 19,310 +0.09(+1.31%)
Jun 14, 2019 7.130 7.261 7.068 7.068 15,875 +0.04(+0.53%)
Jun 13, 2019 7.161 7.297 7.031 7.031 11,541 -0.15(-2.07%)
Jun 12, 2019 7.149 7.180 7.031 7.180 15,240 +0.11(+1.57%)
Jun 11, 2019 7.037 7.130 7.007 7.068 14,141 +0.06(+0.88%)
Jun 10, 2019 7.007 7.105 6.982 7.007 27,912 +0.06(+0.89%)
Jun 07, 2019 6.945 7.023 6.945 6.945 11,987 +0.00(+0.00%)
Jun 06, 2019 7.081 7.081 6.945 6.945 23,232 -0.15(-2.17%)
Jun 05, 2019 7.105 7.177 7.068 7.099 21,841 -0.07(-0.95%)
Jun 04, 2019 7.254 7.254 7.037 7.167 23,548 -0.11(-1.53%)
Jun 03, 2019 7.254 7.395 7.007 7.278 50,317 +0.02(+0.26%)
May 31, 2019 7.297 7.408 7.153 7.260 13,769 -0.04(-0.51%)
May 30, 2019 7.408 7.482 7.292 7.297 26,101 -0.10(-1.40%)
May 29, 2019 7.456 7.510 7.358 7.400 15,755 -0.06(-0.74%)
May 28, 2019 7.486 7.576 7.427 7.456 15,166 +0.04(+0.50%)
May 24, 2019 7.370 7.517 7.235 7.419 16,146 +0.04(+0.50%)
May 23, 2019 7.529 7.529 7.358 7.382 40,598 -0.19(-2.51%)
May 22, 2019 7.701 7.803 7.572 7.572 22,657 -0.23(-2.97%)
May 21, 2019 7.756 7.874 7.756 7.804 11,162 +0.05(+0.62%)
May 20, 2019 7.805 7.897 7.756 7.756 28,366 -0.06(-0.78%)
May 17, 2019 7.805 7.879 7.805 7.817 9,949 +0.01(+0.16%)
May 16, 2019 7.756 8.032 7.756 7.805 56,653 +0.04(+0.47%)
May 15, 2019 7.738 7.811 7.693 7.768 7,646 +0.04(+0.56%)
May 14, 2019 7.774 7.794 7.573 7.725 22,698 +0.01(+0.16%)
May 13, 2019 7.633 7.725 7.566 7.713 20,064 +0.14(+1.86%)
May 10, 2019 7.566 7.572 7.456 7.572 9,459 +0.06(+0.82%)
May 09, 2019 7.621 7.621 7.511 7.511 14,711 -0.09(-1.21%)
May 08, 2019 7.590 7.670 7.458 7.603 17,720 +0.01(+0.16%)
May 07, 2019 7.603 7.725 7.535 7.590 21,625 -0.02(-0.32%)
May 06, 2019 7.511 7.691 7.499 7.615 31,117 +0.06(+0.81%)
May 03, 2019 7.462 7.554 7.419 7.554 17,940 +0.19(+2.58%)
May 02, 2019 7.388 7.449 7.364 7.364 16,926 -0.07(-0.91%)
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.