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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 7.781 7.850 7.770 7.770 9,866 -0.01(-0.07%)
Sep 28, 2017 7.781 7.877 7.738 7.776 20,545 -0.08(-1.06%)
Sep 27, 2017 7.779 7.869 7.779 7.859 35,485 +0.08(+1.02%)
Sep 26, 2017 7.737 7.832 7.732 7.779 15,742 +0.05(+0.68%)
Sep 25, 2017 7.774 7.859 7.673 7.726 51,037 -0.08(-1.08%)
Sep 22, 2017 7.748 7.822 7.748 7.811 6,173 +0.08(+1.10%)
Sep 21, 2017 7.798 7.838 7.726 7.726 23,690 -0.06(-0.76%)
Sep 20, 2017 7.779 7.843 7.769 7.785 18,669 -0.03(-0.33%)
Sep 19, 2017 7.726 7.875 7.726 7.811 29,691 +0.05(+0.64%)
Sep 18, 2017 7.800 7.869 7.761 7.761 12,934 -0.04(-0.50%)
Sep 15, 2017 7.816 7.853 7.732 7.800 38,833 +0.02(+0.27%)
Sep 14, 2017 7.718 7.779 7.684 7.779 16,398 +0.06(+0.82%)
Sep 13, 2017 7.753 7.753 7.668 7.716 29,623 +0.02(+0.21%)
Sep 12, 2017 7.621 7.753 7.621 7.700 47,025 +0.06(+0.78%)
Sep 11, 2017 7.726 7.732 7.621 7.641 25,874 -0.03(-0.36%)
Sep 08, 2017 7.726 7.748 7.610 7.668 15,593 -0.07(-0.96%)
Sep 07, 2017 7.758 7.769 7.726 7.742 24,024 +0.00(+0.00%)
Sep 06, 2017 7.716 7.769 7.675 7.742 15,581 +0.01(+0.07%)
Sep 05, 2017 7.732 7.832 7.708 7.737 23,905 +0.06(+0.83%)
Sep 01, 2017 7.636 7.726 7.631 7.673 48,393 +0.04(+0.49%)
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%)
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.