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

Cross Timbers Royalty Trust (NY: CRT )

11.40 -1.05 (-8.43%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 18, 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 (%)
Jul 31, 2018 8.552 8.598 8.494 8.500 15,329 -0.12(-1.40%)
Jul 30, 2018 8.552 8.654 8.471 8.620 38,213 +0.16(+1.87%)
Jul 27, 2018 8.594 8.594 8.446 8.463 15,111 -0.06(-0.75%)
Jul 26, 2018 8.463 8.561 8.463 8.527 26,281 +0.00(+0.02%)
Jul 25, 2018 8.514 8.525 8.332 8.525 48,825 +0.05(+0.63%)
Jul 24, 2018 8.480 8.504 8.463 8.472 38,611 -0.00(-0.02%)
Jul 23, 2018 8.480 8.517 8.466 8.473 39,398 +0.02(+0.26%)
Jul 20, 2018 8.423 8.480 8.423 8.451 12,270 +0.03(+0.34%)
Jul 19, 2018 8.212 8.423 8.212 8.423 16,571 +0.17(+2.07%)
Jul 18, 2018 8.218 8.329 8.195 8.252 12,140 +0.04(+0.49%)
Jul 17, 2018 8.377 8.388 8.138 8.212 44,040 -0.15(-1.84%)
Jul 16, 2018 8.326 8.537 8.252 8.366 47,973 +0.06(+0.68%)
Jul 13, 2018 8.189 8.309 8.140 8.309 3,791 +0.07(+0.83%)
Jul 12, 2018 8.201 8.337 7.979 8.241 25,967 +0.07(+0.91%)
Jul 11, 2018 8.195 8.210 8.138 8.167 10,358 -0.02(-0.21%)
Jul 10, 2018 8.138 8.241 8.138 8.184 20,082 +0.05(+0.56%)
Jul 09, 2018 8.167 8.195 8.093 8.138 12,361 -0.02(-0.21%)
Jul 06, 2018 8.252 8.252 8.155 8.155 6,475 -0.05(-0.62%)
Jul 05, 2018 8.207 8.257 8.188 8.207 20,439 +0.01(+0.08%)
Jul 03, 2018 8.200 8.200 8.200 0 -0.01(-0.15%)
Jul 02, 2018 8.246 8.298 8.188 8.212 17,163 -0.03(-0.41%)
Jun 29, 2018 8.229 8.252 8.218 8.246 18,072 +0.01(+0.14%)
Jun 28, 2018 8.224 8.281 8.161 8.235 8,571 +0.05(+0.63%)
Jun 27, 2018 8.189 8.240 8.155 8.184 18,939 +0.02(+0.30%)
Jun 26, 2018 8.138 8.189 8.071 8.159 50,281 +0.05(+0.67%)
Jun 25, 2018 8.054 8.155 8.054 8.105 25,590 +0.06(+0.77%)
Jun 22, 2018 8.167 8.195 8.042 8.042 13,673 -0.03(-0.42%)
Jun 21, 2018 8.127 8.252 7.930 8.076 36,338 -0.07(-0.90%)
Jun 20, 2018 8.059 8.251 8.059 8.150 47,905 +0.06(+0.77%)
Jun 19, 2018 7.896 8.088 7.896 8.088 12,448 +0.19(+2.36%)
Jun 18, 2018 7.958 7.958 7.899 7.901 3,688 +0.01(+0.07%)
Jun 15, 2018 7.901 7.868 7.896 32,111 -0.01(-0.07%)
Jun 14, 2018 8.014 8.014 7.822 7.901 42,667 -0.08(-0.99%)
Jun 13, 2018 7.980 7.980 7.833 7.980 9,489 +0.01(+0.07%)
Jun 12, 2018 7.845 7.975 7.845 7.975 12,808 +0.13(+1.65%)
Jun 11, 2018 7.845 7.959 7.845 7.845 10,253 -0.06(-0.76%)
Jun 08, 2018 7.984 8.009 7.845 7.905 14,468 -0.07(-0.87%)
Jun 07, 2018 8.009 8.009 7.901 7.975 9,103 +0.05(+0.64%)
Jun 06, 2018 7.879 7.924 11,100 -0.14(-1.68%)
Jun 05, 2018 7.907 8.110 7.817 8.059 22,148 +0.21(+2.73%)
Jun 04, 2018 7.947 7.948 7.825 7.845 9,286 -0.10(-1.21%)
Jun 01, 2018 7.958 7.958 7.839 7.941 29,956 -0.02(-0.21%)
May 31, 2018 7.834 7.958 7.808 7.958 15,312 +0.12(+1.58%)
May 30, 2018 7.805 7.834 7.755 7.834 35,468 +0.07(+0.91%)
May 29, 2018 7.755 7.767 7.715 7.763 25,761 -0.01(-0.18%)
May 25, 2018 7.777 7.777 7.777 0 -0.12(-1.49%)
May 24, 2018 7.833 7.895 7.753 7.895 9,442 +0.07(+0.87%)
May 23, 2018 7.822 7.888 7.752 7.827 9,573 -0.02(-0.22%)
May 22, 2018 7.878 7.878 7.783 7.844 12,123 -0.03(-0.43%)
May 21, 2018 7.811 7.878 7.687 7.878 14,491 +0.06(+0.79%)
May 18, 2018 8.051 8.051 7.682 7.816 39,912 -0.30(-3.72%)
May 17, 2018 7.956 8.119 7.893 8.119 22,816 +0.20(+2.47%)
May 16, 2018 7.855 7.923 7.855 7.923 13,916 +0.12(+1.51%)
May 15, 2018 7.906 7.973 7.782 7.805 34,429 -0.06(-0.78%)
May 14, 2018 7.643 7.867 7.564 7.867 45,695 +0.31(+4.15%)
May 11, 2018 7.491 7.553 7.464 7.553 10,124 +0.11(+1.43%)
May 10, 2018 7.497 7.584 7.402 7.447 39,785 -0.02(-0.30%)
May 09, 2018 7.424 7.503 7.346 7.469 27,688 +0.10(+1.29%)
May 08, 2018 7.391 7.471 7.327 7.374 27,411 +0.06(+0.84%)
May 07, 2018 7.396 7.469 7.307 7.312 17,995 -0.08(-1.06%)
May 04, 2018 7.363 7.503 7.307 7.391 27,474 +0.07(+0.96%)
May 03, 2018 7.475 7.475 7.290 7.321 18,424 -0.14(-1.91%)
May 02, 2018 7.497 7.599 7.450 7.463 16,279 -0.01(-0.15%)
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.