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

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 7.532 7.650 7.471 7.555 10,246 +0.06(+0.75%)
Apr 27, 2018 7.527 7.594 7.376 7.499 55,091 -0.05(-0.66%)
Apr 26, 2018 7.482 7.609 7.482 7.549 9,662 +0.06(+0.81%)
Apr 25, 2018 7.532 7.685 7.482 7.488 30,469 -0.04(-0.59%)
Apr 24, 2018 7.654 7.740 7.529 7.532 13,848 -0.07(-0.95%)
Apr 23, 2018 7.499 7.661 7.499 7.604 38,978 +0.10(+1.28%)
Apr 20, 2018 7.504 7.679 7.482 7.508 62,952 +0.03(+0.34%)
Apr 19, 2018 7.565 7.698 7.482 7.482 47,265 -0.10(-1.32%)
Apr 18, 2018 7.560 7.707 7.560 7.582 57,654 +0.02(+0.29%)
Apr 17, 2018 7.477 7.621 7.459 7.560 19,428 +0.11(+1.41%)
Apr 16, 2018 7.371 7.534 7.371 7.454 40,849 +0.09(+1.28%)
Apr 13, 2018 7.399 7.482 7.321 7.360 59,816 +0.00(+0.00%)
Apr 12, 2018 7.371 7.413 7.199 7.360 69,662 +0.09(+1.30%)
Apr 11, 2018 7.366 7.485 7.266 7.266 78,485 -0.08(-1.13%)
Apr 10, 2018 7.482 7.600 7.277 7.349 84,631 -0.11(-1.49%)
Apr 09, 2018 7.765 7.765 7.460 7.460 62,212 -0.31(-3.99%)
Apr 06, 2018 7.781 7.842 7.765 7.770 36,270 -0.05(-0.58%)
Apr 05, 2018 7.948 7.957 7.787 7.816 49,373 -0.09(-1.18%)
Apr 04, 2018 7.909 8.031 7.909 7.909 19,629 -0.04(-0.56%)
Apr 03, 2018 8.045 8.045 7.931 7.954 21,615 -0.13(-1.57%)
Apr 02, 2018 8.108 8.286 8.009 8.081 29,457 -0.01(-0.14%)
Mar 29, 2018 8.092 8.092 8.092 0 +0.12(+1.46%)
Mar 28, 2018 7.975 7.986 7.975 7.975 6,324 -0.01(-0.14%)
Mar 27, 2018 8.097 8.097 7.976 7.987 12,325 -0.10(-1.29%)
Mar 26, 2018 8.097 8.171 8.053 8.091 21,913 +0.02(+0.27%)
Mar 23, 2018 8.135 8.201 8.069 8.069 6,379 -0.10(-1.28%)
Mar 22, 2018 8.190 8.190 8.039 8.174 8,251 -0.03(-0.34%)
Mar 21, 2018 8.190 8.201 7.965 8.201 25,902 +0.15(+1.85%)
Mar 20, 2018 8.003 8.152 7.937 8.053 25,571 +0.04(+0.55%)
Mar 19, 2018 8.268 8.268 7.937 8.009 82,352 -0.35(-4.22%)
Mar 16, 2018 7.987 8.372 7.987 8.361 37,959 +0.43(+5.42%)
Mar 15, 2018 8.086 8.152 7.910 7.932 37,821 -0.28(-3.36%)
Mar 14, 2018 8.284 8.284 8.036 8.207 22,113 +0.00(+0.00%)
Mar 13, 2018 8.240 8.268 8.174 8.207 15,904 +0.03(+0.34%)
Mar 12, 2018 8.152 8.320 8.152 8.179 29,201 +0.01(+0.07%)
Mar 09, 2018 8.179 8.207 8.124 8.174 15,804 +0.03(+0.41%)
Mar 08, 2018 8.334 8.334 8.097 8.141 51,811 -0.13(-1.60%)
Mar 07, 2018 8.416 8.220 8.273 35,165 -0.10(-1.18%)
Mar 06, 2018 8.372 8.526 8.301 8.372 45,528 +0.06(+0.73%)
Mar 05, 2018 8.245 8.493 8.245 8.312 41,054 +0.10(+1.28%)
Mar 02, 2018 8.262 8.301 8.124 8.207 29,451 -0.07(-0.80%)
Mar 01, 2018 8.383 8.537 8.257 8.273 31,439 -0.09(-1.05%)
Feb 28, 2018 8.427 8.427 8.290 8.361 22,136 -0.11(-1.31%)
Feb 27, 2018 8.477 8.532 8.294 8.471 35,025 +0.02(+0.21%)
Feb 26, 2018 8.394 8.454 8.350 8.454 39,078 +0.06(+0.72%)
Feb 23, 2018 8.323 8.405 8.323 8.394 48,780 +0.07(+0.85%)
Feb 22, 2018 8.405 8.405 8.258 8.323 25,404 -0.03(-0.33%)
Feb 21, 2018 8.247 8.432 8.217 8.350 55,512 +0.09(+1.12%)
Feb 20, 2018 8.083 8.293 8.057 8.257 55,721 +0.21(+2.65%)
Feb 16, 2018 8.045 8.045 8.045 0 +0.14(+1.74%)
Feb 15, 2018 7.941 7.941 7.804 7.907 32,174 +0.00(+0.06%)
Feb 14, 2018 7.870 7.983 7.842 7.903 28,849 +0.05(+0.70%)
Feb 13, 2018 7.794 7.864 7.777 7.848 11,118 +0.05(+0.63%)
Feb 12, 2018 7.886 7.911 7.750 7.799 26,133 -0.05(-0.62%)
Feb 09, 2018 7.995 7.995 7.690 7.848 37,878 -0.15(-1.92%)
Feb 08, 2018 8.099 8.099 7.859 8.001 16,376 -0.10(-1.21%)
Feb 07, 2018 7.875 8.099 7.875 8.099 39,678 +0.22(+2.74%)
Feb 06, 2018 7.799 8.001 7.761 7.883 54,704 +0.05(+0.69%)
Feb 05, 2018 7.859 8.001 7.859 7.829 18,055 -0.02(-0.31%)
Feb 02, 2018 8.045 8.072 7.854 7.854 47,113 -0.23(-2.90%)
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.