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

Cross Timbers Royalty Trust (NY: CRT )

14.27 -0.01 (-0.07%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Jun 30, 2021 9.049 9.170 9.003 9.003 53,952 -0.05(-0.50%)
Jun 29, 2021 9.125 9.125 9.003 9.049 26,432 +0.03(+0.37%)
Jun 28, 2021 9.166 9.226 9.015 9.015 51,530 -0.15(-1.65%)
Jun 25, 2021 8.985 9.166 8.906 9.166 43,683 +0.26(+2.97%)
Jun 24, 2021 8.909 9.097 8.902 8.902 54,126 -0.06(-0.67%)
Jun 23, 2021 8.676 8.977 8.600 8.962 90,500 +0.35(+4.12%)
Jun 22, 2021 8.306 8.668 8.306 8.608 95,841 +0.38(+4.68%)
Jun 21, 2021 7.695 8.223 7.665 8.223 135,707 +0.58(+7.60%)
Jun 18, 2021 7.544 7.733 7.544 7.642 30,967 +0.07(+0.90%)
Jun 17, 2021 7.672 7.687 7.552 7.574 17,649 -0.10(-1.28%)
Jun 16, 2021 7.672 7.672 7.612 7.672 17,124 +0.02(+0.20%)
Jun 15, 2021 7.672 7.672 7.567 7.657 26,279 +0.11(+1.50%)
Jun 14, 2021 7.642 7.687 7.529 7.544 27,285 -0.04(-0.50%)
Jun 11, 2021 7.650 7.650 7.578 7.582 9,916 +0.01(+0.10%)
Jun 10, 2021 7.582 7.725 7.567 7.574 39,815 -0.03(-0.35%)
Jun 09, 2021 7.612 7.612 7.578 7.601 11,157 -0.01(-0.15%)
Jun 08, 2021 7.695 7.695 7.582 7.612 38,681 -0.08(-0.98%)
Jun 07, 2021 7.574 7.733 7.544 7.687 64,542 +0.18(+2.41%)
Jun 04, 2021 7.574 7.574 7.476 7.506 15,527 -0.02(-0.30%)
Jun 03, 2021 7.574 7.574 7.386 7.529 59,961 -0.03(-0.40%)
Jun 02, 2021 7.552 7.574 7.493 7.559 45,417 +0.06(+0.80%)
Jun 01, 2021 7.355 7.544 7.333 7.499 67,918 +0.15(+2.05%)
May 28, 2021 7.325 7.355 7.208 7.348 34,626 +0.00(+0.00%)
May 27, 2021 7.355 7.355 7.333 7.348 20,619 +0.06(+0.80%)
May 26, 2021 7.267 7.379 7.263 7.289 45,320 +0.07(+0.93%)
May 25, 2021 7.476 7.484 7.222 7.222 43,528 -0.25(-3.31%)
May 24, 2021 7.409 7.469 7.372 7.469 46,792 +0.08(+1.11%)
May 21, 2021 7.409 7.409 7.372 7.387 13,873 +0.03(+0.41%)
May 20, 2021 7.446 7.446 7.312 7.357 52,303 -0.16(-2.09%)
May 19, 2021 7.484 7.514 7.372 7.514 27,515 +0.03(+0.40%)
May 18, 2021 7.633 7.633 7.484 7.484 43,408 -0.14(-1.86%)
May 17, 2021 7.589 7.701 7.589 7.626 67,063 +0.02(+0.30%)
May 14, 2021 7.633 7.633 7.506 7.604 37,625 -0.02(-0.29%)
May 13, 2021 7.476 7.633 7.448 7.626 29,351 +0.15(+2.00%)
May 12, 2021 7.551 7.633 7.454 7.476 33,309 -0.01(-0.20%)
May 11, 2021 7.521 7.604 7.446 7.491 72,174 -0.10(-1.38%)
May 10, 2021 7.648 7.746 7.559 7.596 56,203 -0.03(-0.39%)
May 07, 2021 7.619 7.689 7.484 7.626 33,951 +0.07(+0.99%)
May 06, 2021 7.581 7.627 7.439 7.551 37,173 +0.07(+0.90%)
May 05, 2021 7.432 7.484 7.312 7.484 70,834 +0.19(+2.56%)
May 04, 2021 7.431 7.431 7.297 7.297 28,140 -0.09(-1.22%)
May 03, 2021 7.334 7.402 7.170 7.387 19,324 +0.03(+0.41%)
Apr 30, 2021 7.589 7.656 7.110 7.357 83,246 -0.16(-2.09%)
Apr 29, 2021 7.566 7.619 7.461 7.514 66,960 +0.12(+1.58%)
Apr 28, 2021 7.300 7.411 7.263 7.397 82,863 +0.19(+2.57%)
Apr 27, 2021 7.337 7.337 7.152 7.211 35,679 -0.05(-0.71%)
Apr 26, 2021 7.041 7.311 7.041 7.263 60,923 +0.23(+3.27%)
Apr 23, 2021 6.789 7.085 6.744 7.033 96,472 -0.09(-1.25%)
Apr 22, 2021 7.041 7.211 6.930 7.122 43,494 +0.13(+1.91%)
Apr 21, 2021 6.959 7.041 6.915 6.989 66,743 +0.16(+2.39%)
Apr 20, 2021 6.559 6.856 6.559 6.826 89,855 +0.29(+4.42%)
Apr 19, 2021 6.404 6.537 6.389 6.537 52,807 +0.10(+1.61%)
Apr 16, 2021 6.441 6.441 6.359 6.433 24,961 -0.01(-0.23%)
Apr 15, 2021 6.530 6.544 6.366 6.448 34,526 -0.04(-0.57%)
Apr 14, 2021 6.515 6.566 6.448 6.485 41,872 -0.03(-0.45%)
Apr 13, 2021 6.596 6.596 6.485 6.515 27,617 -0.08(-1.24%)
Apr 12, 2021 6.655 6.856 6.596 6.596 24,575 -0.05(-0.78%)
Apr 09, 2021 6.730 6.767 6.626 6.648 15,381 -0.03(-0.44%)
Apr 08, 2021 6.796 6.796 6.596 6.678 18,016 -0.06(-0.88%)
Apr 07, 2021 6.596 6.741 6.552 6.737 35,930 +0.12(+1.79%)
Apr 06, 2021 6.485 6.670 6.485 6.618 52,425 +0.18(+2.76%)
Apr 05, 2021 6.374 6.448 6.329 6.441 11,591 +0.07(+1.16%)
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.