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

Cross Timbers Royalty Trust (NY: CRT )

13.52 +0.09 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 7.633 7.711 7.535 7.546 12,328 -0.08(-1.01%)
Mar 30, 2017 7.705 7.922 7.623 7.623 19,088 -0.02(-0.27%)
Mar 29, 2017 7.515 7.717 7.506 7.644 23,107 +0.12(+1.57%)
Mar 28, 2017 7.295 7.554 7.295 7.525 18,307 +0.26(+3.52%)
Mar 27, 2017 7.275 7.397 7.269 7.269 29,347 +0.02(+0.28%)
Mar 24, 2017 7.413 7.447 7.218 7.249 40,216 -0.16(-2.13%)
Mar 23, 2017 7.346 7.408 7.346 7.407 21,336 +0.07(+0.90%)
Mar 22, 2017 7.408 7.408 7.218 7.341 38,688 -0.08(-1.10%)
Mar 21, 2017 7.505 7.619 7.321 7.423 63,953 -0.09(-1.14%)
Mar 20, 2017 7.648 7.648 7.500 7.509 18,604 -0.14(-1.89%)
Mar 17, 2017 7.689 7.776 7.644 7.653 21,461 -0.03(-0.33%)
Mar 16, 2017 7.556 7.687 7.521 7.679 28,929 +0.06(+0.84%)
Mar 15, 2017 7.531 7.647 7.428 7.615 19,899 +0.08(+1.05%)
Mar 14, 2017 7.766 7.867 7.490 7.536 33,705 -0.19(-2.49%)
Mar 13, 2017 7.822 7.889 7.684 7.728 23,831 -0.09(-1.21%)
Mar 10, 2017 7.863 7.934 7.679 7.822 45,900 +0.01(+0.11%)
Mar 09, 2017 7.879 7.894 7.490 7.814 43,654 -0.05(-0.63%)
Mar 08, 2017 8.007 8.103 7.807 7.863 46,580 -0.17(-2.17%)
Mar 07, 2017 8.037 8.058 7.976 8.037 13,884 +0.01(+0.13%)
Mar 06, 2017 8.129 8.136 7.976 8.027 33,465 -0.16(-1.94%)
Mar 03, 2017 8.201 8.265 8.042 8.186 41,800 -0.01(-0.12%)
Mar 02, 2017 8.217 8.350 8.032 8.196 31,090 -0.04(-0.50%)
Mar 01, 2017 8.268 8.406 8.124 8.237 37,514 -0.02(-0.25%)
Feb 28, 2017 8.375 8.375 8.150 8.257 49,063 -0.12(-1.41%)
Feb 27, 2017 8.472 8.597 8.375 8.375 24,259 -0.11(-1.27%)
Feb 24, 2017 8.370 8.582 8.334 8.483 60,838 +0.20(+2.36%)
Feb 23, 2017 8.277 8.384 8.211 8.287 41,964 +0.08(+0.93%)
Feb 22, 2017 8.593 8.700 8.211 8.211 119,611 -0.27(-3.13%)
Feb 21, 2017 8.583 8.838 8.471 8.476 120,686 -0.07(-0.78%)
Feb 17, 2017 8.542 8.542 8.542 0 +0.04(+0.48%)
Feb 16, 2017 8.767 8.767 8.466 8.501 44,111 -0.21(-2.46%)
Feb 15, 2017 8.797 8.875 8.705 8.716 15,780 -0.06(-0.64%)
Feb 14, 2017 8.746 8.864 8.552 8.772 23,526 +0.10(+1.18%)
Feb 13, 2017 8.619 8.675 8.593 8.670 17,102 +0.07(+0.77%)
Feb 10, 2017 8.583 8.670 8.547 8.603 20,530 +0.04(+0.48%)
Feb 09, 2017 8.598 8.670 8.505 8.563 31,567 -0.02(-0.24%)
Feb 08, 2017 8.802 8.813 8.027 8.583 85,753 -0.29(-3.22%)
Feb 07, 2017 8.945 8.952 8.813 8.869 28,953 -0.06(-0.69%)
Feb 06, 2017 9.119 9.119 8.802 8.930 27,202 -0.24(-2.67%)
Feb 03, 2017 9.205 9.242 9.124 9.175 21,033 +0.05(+0.50%)
Feb 02, 2017 9.052 9.159 9.010 9.129 22,616 +0.15(+1.65%)
Feb 01, 2017 9.103 9.103 8.925 8.981 32,659 -0.10(-1.07%)
Jan 31, 2017 9.129 9.164 8.971 9.078 21,804 -0.09(-0.95%)
Jan 30, 2017 9.052 9.164 8.823 9.164 26,845 +0.10(+1.13%)
Jan 27, 2017 9.210 9.266 8.920 9.062 24,071 -0.17(-1.83%)
Jan 26, 2017 9.216 9.439 9.140 9.231 44,745 +0.05(+0.50%)
Jan 25, 2017 9.165 9.205 9.140 9.185 26,396 +0.02(+0.17%)
Jan 24, 2017 9.272 9.272 9.124 9.170 19,660 -0.09(-0.93%)
Jan 23, 2017 9.282 9.294 9.140 9.256 35,640 -0.01(-0.11%)
Jan 20, 2017 9.424 9.526 9.196 9.267 15,481 -0.11(-1.19%)
Jan 19, 2017 9.526 9.647 9.294 9.378 42,504 -0.13(-1.34%)
Jan 18, 2017 9.531 9.556 9.455 9.505 19,040 -0.01(-0.11%)
Jan 17, 2017 9.541 9.628 9.465 9.515 15,916 +0.09(+1.00%)
Jan 13, 2017 9.421 9.421 9.421 0 +0.12(+1.31%)
Jan 12, 2017 9.409 9.409 9.267 9.300 11,194 -0.11(-1.16%)
Jan 11, 2017 9.622 9.622 9.399 9.409 14,325 -0.14(-1.44%)
Jan 10, 2017 9.394 9.642 9.394 9.546 27,402 +0.17(+1.79%)
Jan 09, 2017 9.236 9.394 9.216 9.378 21,096 +0.12(+1.26%)
Jan 06, 2017 9.292 9.311 9.210 9.262 10,124 -0.09(-0.98%)
Jan 05, 2017 9.297 9.495 9.089 9.353 24,253 +0.10(+1.04%)
Jan 04, 2017 9.211 9.262 9.109 9.256 16,281 +0.12(+1.28%)
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.