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

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2017 7.914 7.950 7.909 7.940 9,354 +0.03(+0.39%)
May 30, 2017 8.096 8.096 7.909 7.909 29,982 -0.25(-3.12%)
May 26, 2017 8.028 8.164 8.028 8.164 16,730 +0.10(+1.21%)
May 25, 2017 8.030 8.066 7.948 8.066 31,087 +0.10(+1.20%)
May 24, 2017 8.144 8.180 7.935 7.971 48,474 -0.15(-1.88%)
May 23, 2017 8.040 8.128 8.025 8.123 9,676 +0.06(+0.70%)
May 22, 2017 7.973 8.154 7.973 8.067 37,044 +0.18(+2.30%)
May 19, 2017 7.740 8.020 7.740 7.885 36,630 +0.09(+1.20%)
May 18, 2017 7.756 7.828 7.756 7.792 9,850 +0.01(+0.13%)
May 17, 2017 7.792 7.856 7.740 7.782 38,465 -0.06(-0.73%)
May 16, 2017 7.901 7.925 7.818 7.838 14,978 -0.05(-0.66%)
May 15, 2017 7.875 7.968 7.792 7.890 23,726 +0.04(+0.48%)
May 12, 2017 7.916 7.934 7.835 7.853 30,063 -0.06(-0.74%)
May 11, 2017 7.983 7.983 7.921 7.911 16,902 -0.06(-0.71%)
May 10, 2017 7.916 8.025 7.916 7.968 19,971 +0.09(+1.12%)
May 09, 2017 7.906 7.942 7.870 7.880 9,854 +0.01(+0.13%)
May 08, 2017 7.906 7.994 7.844 7.870 29,260 -0.04(-0.46%)
May 05, 2017 7.932 7.999 7.875 7.906 18,161 -0.05(-0.65%)
May 04, 2017 8.128 8.154 7.932 7.958 94,720 -0.22(-2.66%)
May 03, 2017 8.237 8.257 8.128 8.175 20,431 -0.03(-0.38%)
May 02, 2017 8.258 8.258 8.206 8.206 18,271 -0.05(-0.63%)
May 01, 2017 8.216 8.317 8.206 8.258 15,762 +0.04(+0.44%)
Apr 28, 2017 8.330 8.341 8.189 8.222 12,313 -0.06(-0.75%)
Apr 27, 2017 8.304 8.404 8.180 8.284 20,035 -0.05(-0.56%)
Apr 26, 2017 8.232 8.337 8.232 8.330 32,352 +0.02(+0.20%)
Apr 25, 2017 8.144 8.314 8.144 8.314 20,306 +0.18(+2.22%)
Apr 24, 2017 8.000 8.154 7.979 8.133 17,072 +0.13(+1.60%)
Apr 21, 2017 8.093 8.149 7.990 8.005 24,473 -0.10(-1.21%)
Apr 20, 2017 7.871 8.144 7.828 8.103 19,710 +0.26(+3.28%)
Apr 19, 2017 7.866 8.010 7.777 7.846 24,595 +0.05(+0.59%)
Apr 18, 2017 8.309 8.372 7.799 7.799 80,267 -0.55(-6.54%)
Apr 17, 2017 8.396 8.521 8.340 8.345 25,359 -0.03(-0.31%)
Apr 13, 2017 8.366 8.546 8.248 8.371 16,250 +0.06(+0.68%)
Apr 12, 2017 8.263 8.314 8.144 8.314 20,493 +0.01(+0.12%)
Apr 11, 2017 8.242 8.371 8.097 8.304 15,918 +0.05(+0.56%)
Apr 10, 2017 7.979 8.283 7.969 8.257 57,027 +0.29(+3.68%)
Apr 07, 2017 7.882 7.968 7.821 7.964 16,550 +0.13(+1.64%)
Apr 06, 2017 7.727 7.875 7.727 7.835 14,537 +0.15(+2.01%)
Apr 05, 2017 7.691 7.748 7.671 7.681 15,246 +0.01(+0.13%)
Apr 04, 2017 7.619 7.815 7.606 7.671 8,323 +0.04(+0.47%)
Apr 03, 2017 7.521 7.670 7.450 7.635 39,838 +0.09(+1.23%)
Mar 31, 2017 7.629 7.707 7.532 7.542 12,334 -0.08(-1.01%)
Mar 30, 2017 7.701 7.918 7.619 7.619 19,098 -0.02(-0.27%)
Mar 29, 2017 7.511 7.713 7.502 7.640 23,119 +0.12(+1.57%)
Mar 28, 2017 7.291 7.550 7.291 7.522 18,316 +0.26(+3.52%)
Mar 27, 2017 7.271 7.394 7.266 7.266 29,362 +0.02(+0.28%)
Mar 24, 2017 7.409 7.443 7.215 7.245 40,236 -0.16(-2.13%)
Mar 23, 2017 7.342 7.404 7.342 7.403 21,347 +0.07(+0.90%)
Mar 22, 2017 7.404 7.404 7.215 7.337 38,708 -0.08(-1.10%)
Mar 21, 2017 7.501 7.615 7.317 7.419 63,986 -0.09(-1.14%)
Mar 20, 2017 7.644 7.644 7.496 7.505 18,613 -0.14(-1.89%)
Mar 17, 2017 7.685 7.772 7.640 7.649 21,472 -0.03(-0.33%)
Mar 16, 2017 7.552 7.683 7.517 7.675 28,944 +0.06(+0.84%)
Mar 15, 2017 7.527 7.643 7.424 7.611 19,909 +0.08(+1.05%)
Mar 14, 2017 7.762 7.863 7.486 7.532 33,722 -0.19(-2.49%)
Mar 13, 2017 7.818 7.885 7.680 7.724 23,843 -0.09(-1.21%)
Mar 10, 2017 7.859 7.930 7.675 7.818 45,924 +0.01(+0.11%)
Mar 09, 2017 7.875 7.890 7.486 7.810 43,676 -0.05(-0.63%)
Mar 08, 2017 8.003 8.099 7.803 7.859 46,604 -0.17(-2.17%)
Mar 07, 2017 8.033 8.054 7.972 8.033 13,891 +0.01(+0.13%)
Mar 06, 2017 8.125 8.132 7.972 8.023 33,482 -0.16(-1.94%)
Mar 03, 2017 8.197 8.261 8.038 8.182 41,821 -0.01(-0.12%)
Mar 02, 2017 8.212 8.345 8.028 8.192 31,106 -0.04(-0.50%)
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.