Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

14.04 -0.24 (-1.68%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 3, 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 (%)
Dec 31, 2021 9.284 9.368 9.139 9.179 54,189 -0.12(-1.29%)
Dec 30, 2021 9.460 9.468 9.268 9.300 26,590 -0.05(-0.54%)
Dec 29, 2021 9.374 9.407 9.223 9.350 108,615 -0.02(-0.25%)
Dec 28, 2021 9.500 9.603 9.184 9.374 111,787 -0.08(-0.84%)
Dec 27, 2021 9.184 9.484 9.184 9.453 84,317 +0.27(+2.93%)
Dec 23, 2021 9.318 9.334 9.160 9.184 47,303 -0.13(-1.44%)
Dec 22, 2021 9.247 9.492 9.108 9.318 65,185 +0.27(+2.97%)
Dec 21, 2021 8.827 9.144 8.827 9.049 52,010 +0.27(+3.07%)
Dec 20, 2021 8.408 8.827 8.408 8.780 96,616 +0.44(+5.22%)
Dec 17, 2021 8.345 8.479 8.313 8.345 11,587 -0.10(-1.13%)
Dec 16, 2021 8.352 8.509 8.352 8.440 39,391 +0.06(+0.76%)
Dec 15, 2021 8.542 8.542 8.257 8.376 27,284 -0.04(-0.47%)
Dec 14, 2021 8.535 8.590 8.329 8.416 24,305 -0.13(-1.48%)
Dec 13, 2021 8.685 8.827 8.234 8.542 61,083 -0.14(-1.64%)
Dec 10, 2021 8.788 8.867 8.590 8.685 48,272 +0.00(+0.00%)
Dec 09, 2021 8.788 8.788 8.609 8.685 21,935 -0.10(-1.17%)
Dec 08, 2021 8.618 8.812 8.574 8.788 17,158 +0.23(+2.68%)
Dec 07, 2021 8.313 8.808 8.313 8.558 44,815 +0.43(+5.26%)
Dec 06, 2021 7.917 8.273 7.703 8.131 95,076 +0.21(+2.70%)
Dec 03, 2021 8.313 8.313 7.917 7.917 47,194 -0.39(-4.67%)
Dec 02, 2021 8.511 8.527 8.186 8.305 97,275 -0.22(-2.60%)
Dec 01, 2021 9.326 9.414 8.527 8.527 77,441 -0.73(-7.87%)
Nov 30, 2021 9.635 9.636 9.065 9.255 62,091 -0.46(-4.73%)
Nov 29, 2021 9.746 9.777 9.429 9.714 28,365 +0.11(+1.18%)
Nov 26, 2021 9.680 9.680 8.948 9.601 107,399 -0.29(-2.94%)
Nov 24, 2021 9.837 9.916 9.758 9.892 29,232 +0.06(+0.64%)
Nov 23, 2021 9.483 9.979 9.444 9.829 61,459 +0.42(+4.52%)
Nov 22, 2021 8.956 9.475 8.893 9.404 105,601 +0.47(+5.29%)
Nov 19, 2021 9.829 9.908 8.699 8.932 261,749 -1.29(-12.62%)
Nov 18, 2021 10.72 10.72 10.13 10.22 156,658 -0.42(-3.92%)
Nov 17, 2021 10.73 10.82 10.43 10.64 32,927 -0.18(-1.67%)
Nov 16, 2021 10.45 10.84 10.44 10.82 70,605 +0.28(+2.61%)
Nov 15, 2021 10.98 10.98 10.45 10.55 84,091 -0.43(-3.94%)
Nov 12, 2021 11.00 11.17 10.68 10.98 26,360 +0.00(+0.00%)
Nov 11, 2021 10.99 11.21 10.91 10.98 32,312 +0.06(+0.50%)
Nov 10, 2021 10.92 10.92 63,953 +0.02(+0.14%)
Nov 09, 2021 11.16 11.16 10.80 10.91 28,026 -0.24(-2.19%)
Nov 08, 2021 11.29 11.33 11.03 11.15 32,880 -0.11(-0.98%)
Nov 05, 2021 11.00 11.29 11.00 11.26 27,034 +0.26(+2.36%)
Nov 04, 2021 11.06 11.10 10.81 11.00 40,101 -0.05(-0.43%)
Nov 03, 2021 11.10 11.17 10.99 11.05 42,385 -0.07(-0.64%)
Nov 02, 2021 11.02 11.17 11.02 11.12 27,667 +0.04(+0.36%)
Nov 01, 2021 10.69 11.23 10.80 11.08 49,909 +0.28(+2.62%)
Oct 29, 2021 10.81 11.02 10.63 10.80 45,751 -0.09(-0.80%)
Oct 28, 2021 10.98 11.06 10.88 10.88 41,230 -0.12(-1.13%)
Oct 27, 2021 10.99 11.17 10.96 11.01 39,255 +0.00(+0.04%)
Oct 26, 2021 10.93 11.23 11.00 45,419 +0.08(+0.72%)
Oct 25, 2021 10.63 11.12 10.63 10.93 98,522 +0.16(+1.53%)
Oct 22, 2021 10.89 11.06 10.64 10.76 55,115 -0.23(-2.07%)
Oct 21, 2021 11.06 11.18 10.80 10.99 41,926 +0.02(+0.14%)
Oct 20, 2021 11.04 11.18 9.837 10.97 147,216 -0.19(-1.68%)
Oct 19, 2021 11.47 11.47 9.849 11.16 358,417 -0.67(-5.63%)
Oct 18, 2021 11.90 11.90 11.75 11.83 47,800 -0.02(-0.20%)
Oct 15, 2021 11.83 11.90 11.76 11.85 73,017 +0.04(+0.33%)
Oct 14, 2021 11.78 11.90 11.56 11.81 46,848 +0.06(+0.53%)
Oct 13, 2021 11.90 11.90 11.36 11.75 54,525 -0.12(-0.99%)
Oct 12, 2021 11.80 12.02 11.74 11.87 33,235 +0.12(+1.00%)
Oct 11, 2021 12.14 12.14 11.61 11.75 49,842 -0.29(-2.41%)
Oct 08, 2021 11.53 12.13 11.53 12.04 58,156 +0.60(+5.23%)
Oct 07, 2021 11.13 11.45 11.13 11.44 29,114 +0.33(+2.93%)
Oct 06, 2021 11.12 11.28 10.79 11.11 41,955 -0.23(-2.07%)
Oct 05, 2021 11.25 11.50 11.25 11.35 24,223 +0.09(+0.84%)
Oct 04, 2021 11.33 11.67 11.15 11.25 78,889 +0.12(+1.06%)
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.