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

Cross Timbers Royalty Trust (NY: CRT )

10.29 -0.09 (-0.87%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 27, 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 (%)
May 31, 2019 7.236 7.346 7.093 7.199 13,885 -0.04(-0.51%)
May 30, 2019 7.346 7.420 7.231 7.236 26,321 -0.10(-1.40%)
May 29, 2019 7.393 7.448 7.296 7.338 15,888 -0.05(-0.74%)
May 28, 2019 7.424 7.513 7.365 7.393 15,294 +0.04(+0.50%)
May 24, 2019 7.308 7.454 7.174 7.357 16,283 +0.04(+0.50%)
May 23, 2019 7.466 7.466 7.296 7.320 40,941 -0.19(-2.51%)
May 22, 2019 7.636 7.738 7.509 7.509 22,848 -0.23(-2.97%)
May 21, 2019 7.691 7.808 7.691 7.739 11,256 +0.05(+0.62%)
May 20, 2019 7.740 7.831 7.691 7.691 28,605 -0.06(-0.78%)
May 17, 2019 7.740 7.813 7.740 7.752 10,033 +0.01(+0.16%)
May 16, 2019 7.691 7.965 7.691 7.740 57,132 +0.04(+0.47%)
May 15, 2019 7.673 7.746 7.629 7.703 7,710 +0.04(+0.56%)
May 14, 2019 7.709 7.729 7.510 7.661 22,890 +0.01(+0.16%)
May 13, 2019 7.569 7.661 7.503 7.649 20,233 +0.14(+1.86%)
May 10, 2019 7.503 7.509 7.393 7.509 9,539 +0.06(+0.82%)
May 09, 2019 7.557 7.557 7.448 7.448 14,835 -0.09(-1.21%)
May 08, 2019 7.527 7.606 7.396 7.539 17,870 +0.01(+0.16%)
May 07, 2019 7.539 7.661 7.472 7.527 21,807 -0.02(-0.32%)
May 06, 2019 7.448 7.626 7.436 7.551 31,380 +0.06(+0.81%)
May 03, 2019 7.399 7.490 7.357 7.490 18,092 +0.19(+2.58%)
May 02, 2019 7.326 7.387 7.302 7.302 17,069 -0.07(-0.91%)
May 01, 2019 7.332 7.478 7.332 7.369 13,760 +0.04(+0.50%)
Apr 30, 2019 7.612 7.750 7.332 7.332 45,666 -0.30(-3.90%)
Apr 29, 2019 7.734 7.747 7.600 7.630 23,447 -0.03(-0.44%)
Apr 26, 2019 7.802 7.802 7.605 7.664 18,257 -0.11(-1.40%)
Apr 25, 2019 7.670 7.772 7.603 7.772 25,399 +0.02(+0.28%)
Apr 24, 2019 7.893 7.893 7.528 7.751 19,166 -0.13(-1.65%)
Apr 23, 2019 7.652 7.959 7.652 7.881 59,545 +0.17(+2.19%)
Apr 22, 2019 7.302 7.712 7.302 7.712 64,405 +0.49(+6.76%)
Apr 18, 2019 7.254 7.281 7.166 7.224 32,365 +0.04(+0.53%)
Apr 17, 2019 7.158 7.218 7.115 7.186 56,113 +0.05(+0.64%)
Apr 16, 2019 7.146 7.227 7.097 7.140 14,186 +0.05(+0.77%)
Apr 15, 2019 7.134 7.230 7.055 7.085 27,216 -0.02(-0.34%)
Apr 12, 2019 7.230 7.230 7.103 7.109 52,116 -0.02(-0.25%)
Apr 11, 2019 7.152 7.218 7.073 7.128 17,877 -0.06(-0.77%)
Apr 10, 2019 7.146 7.218 7.140 7.183 20,079 +0.05(+0.70%)
Apr 09, 2019 7.001 7.146 6.959 7.134 20,554 +0.03(+0.42%)
Apr 08, 2019 6.923 7.109 6.880 7.103 43,286 +0.15(+2.17%)
Apr 05, 2019 6.838 6.989 6.838 6.953 13,444 +0.11(+1.67%)
Apr 04, 2019 6.838 6.995 6.838 6.838 17,635 -0.05(-0.70%)
Apr 03, 2019 6.742 6.893 6.730 6.887 37,097 +0.12(+1.78%)
Apr 02, 2019 6.754 6.778 6.737 6.766 41,992 -0.02(-0.27%)
Apr 01, 2019 6.899 6.899 6.754 6.784 26,458 -0.11(-1.66%)
Mar 29, 2019 6.911 6.929 6.868 6.899 28,713 -0.02(-0.26%)
Mar 28, 2019 7.031 7.074 6.875 6.916 22,056 -0.08(-1.18%)
Mar 27, 2019 6.921 6.999 6.880 6.999 25,231 +0.10(+1.39%)
Mar 26, 2019 7.029 7.125 6.849 6.903 19,673 -0.10(-1.45%)
Mar 25, 2019 7.041 7.133 7.005 7.005 23,745 -0.10(-1.41%)
Mar 22, 2019 7.209 7.264 7.074 7.105 45,596 -0.11(-1.52%)
Mar 21, 2019 7.125 7.227 7.125 7.215 21,176 +0.05(+0.75%)
Mar 20, 2019 7.107 7.166 7.107 7.161 13,326 +0.05(+0.76%)
Mar 19, 2019 7.035 7.161 7.035 7.107 25,659 +0.07(+1.02%)
Mar 18, 2019 7.209 7.249 7.035 7.035 63,500 -0.21(-2.89%)
Mar 15, 2019 7.245 7.294 7.245 7.245 22,881 -0.02(-0.33%)
Mar 14, 2019 7.281 7.325 7.209 7.269 12,083 +0.05(+0.66%)
Mar 13, 2019 7.215 7.280 7.146 7.221 18,108 +0.03(+0.42%)
Mar 12, 2019 7.179 7.287 7.179 7.191 10,440 -0.01(-0.08%)
Mar 11, 2019 7.245 7.357 7.155 7.197 27,676 -0.05(-0.66%)
Mar 08, 2019 7.095 7.246 7.029 7.245 54,949 +0.13(+1.85%)
Mar 07, 2019 7.305 7.305 7.113 7.113 33,599 -0.07(-1.00%)
Mar 06, 2019 7.424 7.424 7.185 7.185 47,109 -0.12(-1.64%)
Mar 05, 2019 6.832 7.460 6.796 7.305 183,385 +0.47(+6.92%)
Mar 04, 2019 6.736 6.832 6.736 6.832 22,574 +0.10(+1.42%)
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.