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 (%)
Aug 31, 2017 7.621 7.695 7.621 7.636 15,455 -0.01(-0.07%)
Aug 30, 2017 7.621 7.649 7.462 7.642 11,798 -0.03(-0.41%)
Aug 29, 2017 7.673 7.700 7.647 7.673 16,001 -0.00(-0.05%)
Aug 28, 2017 7.730 7.735 7.625 7.677 64,911 -0.05(-0.68%)
Aug 25, 2017 7.630 7.730 7.614 7.730 32,082 +0.10(+1.31%)
Aug 24, 2017 7.646 7.661 7.598 7.630 14,681 +0.02(+0.24%)
Aug 23, 2017 7.598 7.651 7.515 7.612 20,711 -0.03(-0.45%)
Aug 22, 2017 7.651 7.651 7.519 7.646 23,419 -0.01(-0.07%)
Aug 21, 2017 7.609 7.661 7.609 7.651 12,203 +0.04(+0.55%)
Aug 18, 2017 7.704 7.704 7.609 7.609 26,747 -0.09(-1.23%)
Aug 17, 2017 7.625 7.709 7.625 7.704 15,978 +0.00(+0.00%)
Aug 16, 2017 7.730 7.730 7.609 7.704 53,695 -0.01(-0.17%)
Aug 15, 2017 7.814 7.814 7.677 7.717 20,124 -0.06(-0.81%)
Aug 14, 2017 7.819 7.824 7.730 7.780 17,613 +0.01(+0.17%)
Aug 11, 2017 7.803 7.803 7.730 7.767 24,077 -0.01(-0.14%)
Aug 10, 2017 7.762 7.793 7.740 7.777 11,916 -0.04(-0.54%)
Aug 09, 2017 7.777 7.832 7.740 7.819 29,337 +0.06(+0.75%)
Aug 08, 2017 7.782 7.912 7.756 7.761 28,242 -0.09(-1.14%)
Aug 07, 2017 7.861 7.882 7.756 7.851 45,209 -0.04(-0.47%)
Aug 04, 2017 7.894 7.930 7.835 7.888 24,170 +0.01(+0.18%)
Aug 03, 2017 7.909 7.930 7.846 7.873 21,807 -0.07(-0.84%)
Aug 02, 2017 7.940 7.993 7.903 7.940 37,165 -0.02(-0.26%)
Aug 01, 2017 7.914 8.072 7.914 7.961 50,865 +0.03(+0.40%)
Jul 31, 2017 8.014 8.084 7.903 7.930 17,526 -0.08(-1.05%)
Jul 28, 2017 8.098 8.145 8.014 8.014 13,625 -0.06(-0.72%)
Jul 27, 2017 8.056 8.145 8.045 8.072 22,731 +0.07(+0.84%)
Jul 26, 2017 8.073 8.219 8.005 8.005 26,165 -0.06(-0.78%)
Jul 25, 2017 7.874 8.083 7.874 8.067 44,380 +0.16(+2.05%)
Jul 24, 2017 7.952 8.046 7.879 7.905 51,144 -0.07(-0.85%)
Jul 21, 2017 7.989 7.989 7.853 7.973 65,033 -0.00(-0.04%)
Jul 20, 2017 7.952 8.041 7.926 7.976 59,323 -0.04(-0.53%)
Jul 19, 2017 8.046 8.088 7.888 8.019 63,907 -0.01(-0.15%)
Jul 18, 2017 8.005 8.078 7.995 8.031 22,179 +0.03(+0.39%)
Jul 17, 2017 7.926 8.015 7.890 7.999 14,343 +0.12(+1.53%)
Jul 14, 2017 7.853 7.925 7.848 7.879 11,537 +0.08(+1.01%)
Jul 13, 2017 7.926 8.005 7.801 7.801 31,088 -0.12(-1.52%)
Jul 12, 2017 7.910 7.971 7.884 7.921 14,463 +0.03(+0.40%)
Jul 11, 2017 7.937 7.937 7.848 7.890 15,061 -0.06(-0.72%)
Jul 10, 2017 7.890 8.020 7.890 7.947 4,637 +0.04(+0.53%)
Jul 07, 2017 7.937 7.937 7.848 7.905 19,337 -0.03(-0.40%)
Jul 06, 2017 7.926 8.078 7.874 7.937 19,622 +0.04(+0.53%)
Jul 05, 2017 8.094 8.097 7.890 7.895 23,917 -0.26(-3.18%)
Jul 03, 2017 8.083 8.219 8.078 8.154 9,837 +0.14(+1.74%)
Jun 30, 2017 8.135 8.187 7.984 8.015 9,727 -0.12(-1.42%)
Jun 29, 2017 7.931 8.130 7.931 8.130 23,961 +0.26(+3.26%)
Jun 28, 2017 8.083 8.151 7.874 7.874 36,199 -0.19(-2.37%)
Jun 27, 2017 8.018 8.127 7.935 8.065 20,217 +0.04(+0.55%)
Jun 26, 2017 7.945 8.098 7.945 8.021 18,808 +0.07(+0.91%)
Jun 23, 2017 7.945 8.040 7.945 7.948 9,898 +0.02(+0.30%)
Jun 22, 2017 8.044 8.065 7.924 7.924 62,096 -0.12(-1.49%)
Jun 21, 2017 7.935 8.049 7.930 8.044 45,047 +0.10(+1.31%)
Jun 20, 2017 8.013 8.070 7.940 7.940 21,989 -0.06(-0.78%)
Jun 19, 2017 8.054 8.164 7.987 8.002 32,066 -0.01(-0.13%)
Jun 16, 2017 8.018 8.159 7.955 8.013 49,736 -0.04(-0.45%)
Jun 15, 2017 8.007 8.160 7.935 8.049 34,530 -0.03(-0.32%)
Jun 14, 2017 8.169 8.184 8.028 8.075 23,509 -0.09(-1.15%)
Jun 13, 2017 8.148 8.174 8.039 8.169 13,177 -0.01(-0.13%)
Jun 12, 2017 8.169 8.190 7.987 8.179 28,066 +0.05(+0.65%)
Jun 09, 2017 8.117 8.169 7.987 8.126 28,412 +0.04(+0.44%)
Jun 08, 2017 8.070 8.166 7.966 8.091 37,661 -0.05(-0.58%)
Jun 07, 2017 8.169 8.169 8.005 8.137 26,874 -0.04(-0.45%)
Jun 06, 2017 8.013 8.174 7.950 8.174 26,331 +0.19(+2.35%)
Jun 05, 2017 8.070 8.195 7.940 7.987 38,729 -0.18(-2.23%)
Jun 02, 2017 8.018 8.190 7.914 8.169 39,238 +0.05(+0.64%)
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.