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

Cross Timbers Royalty Trust (NY: CRT )

14.30 +0.02 (+0.14%)
Streaming Delayed Price Updated: 11:17 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 (%)
Jul 30, 2021 9.574 9.574 9.359 9.397 22,997 -0.17(-1.77%)
Jul 29, 2021 9.666 9.666 9.243 9.566 45,422 -0.01(-0.13%)
Jul 28, 2021 9.442 9.579 9.240 9.579 74,208 +0.20(+2.11%)
Jul 27, 2021 9.624 9.632 9.259 9.381 32,996 -0.17(-1.75%)
Jul 26, 2021 9.457 9.640 9.343 9.548 69,349 +0.05(+0.48%)
Jul 23, 2021 9.251 9.502 9.180 9.502 88,520 +0.17(+1.79%)
Jul 22, 2021 9.358 9.590 9.282 9.335 54,351 -0.05(-0.49%)
Jul 21, 2021 8.589 9.396 8.589 9.381 96,694 +0.65(+7.41%)
Jul 20, 2021 8.132 8.753 8.132 8.733 72,143 +0.68(+8.41%)
Jul 19, 2021 8.444 8.490 7.972 8.056 101,410 -0.56(-6.45%)
Jul 16, 2021 8.962 8.962 8.536 8.612 43,002 -0.28(-3.17%)
Jul 15, 2021 8.703 8.924 8.703 8.893 102,022 +0.34(+3.91%)
Jul 14, 2021 8.810 8.832 8.539 8.558 22,542 -0.30(-3.35%)
Jul 13, 2021 8.977 8.977 8.772 8.855 30,465 -0.01(-0.09%)
Jul 12, 2021 8.772 9.103 8.604 8.863 69,233 +0.14(+1.57%)
Jul 09, 2021 8.376 8.838 8.284 8.726 37,800 +0.39(+4.65%)
Jul 08, 2021 8.383 8.440 8.284 8.338 40,784 -0.18(-2.14%)
Jul 07, 2021 8.596 8.680 8.459 8.520 30,457 +0.07(+0.81%)
Jul 06, 2021 8.642 8.665 8.324 8.452 54,406 -0.08(-0.98%)
Jul 02, 2021 9.023 9.023 8.513 8.536 87,233 -0.49(-5.48%)
Jul 01, 2021 9.099 9.137 9.008 9.030 50,449 +0.02(+0.25%)
Jun 30, 2021 9.053 9.175 9.008 9.008 53,924 -0.05(-0.50%)
Jun 29, 2021 9.129 9.129 9.008 9.053 26,419 +0.03(+0.37%)
Jun 28, 2021 9.171 9.231 9.020 9.020 51,504 -0.15(-1.65%)
Jun 25, 2021 8.990 9.171 8.911 9.171 43,661 +0.26(+2.97%)
Jun 24, 2021 8.914 9.102 8.906 8.906 54,098 -0.06(-0.67%)
Jun 23, 2021 8.680 8.982 8.605 8.967 90,454 +0.35(+4.12%)
Jun 22, 2021 8.310 8.673 8.310 8.612 95,792 +0.38(+4.68%)
Jun 21, 2021 7.699 8.227 7.669 8.227 135,638 +0.58(+7.60%)
Jun 18, 2021 7.548 7.737 7.548 7.646 30,951 +0.07(+0.90%)
Jun 17, 2021 7.676 7.691 7.555 7.578 17,640 -0.10(-1.28%)
Jun 16, 2021 7.676 7.676 7.616 7.676 17,116 +0.02(+0.20%)
Jun 15, 2021 7.676 7.676 7.570 7.661 26,265 +0.11(+1.50%)
Jun 14, 2021 7.646 7.691 7.533 7.548 27,271 -0.04(-0.50%)
Jun 11, 2021 7.654 7.654 7.582 7.586 9,911 +0.01(+0.10%)
Jun 10, 2021 7.586 7.729 7.571 7.578 39,795 -0.03(-0.35%)
Jun 09, 2021 7.616 7.616 7.582 7.604 11,151 -0.01(-0.15%)
Jun 08, 2021 7.699 7.699 7.586 7.616 38,661 -0.08(-0.98%)
Jun 07, 2021 7.578 7.737 7.548 7.691 64,509 +0.18(+2.41%)
Jun 04, 2021 7.578 7.578 7.480 7.510 15,519 -0.02(-0.30%)
Jun 03, 2021 7.578 7.578 7.389 7.533 59,930 -0.03(-0.40%)
Jun 02, 2021 7.555 7.578 7.497 7.563 45,394 +0.06(+0.80%)
Jun 01, 2021 7.359 7.548 7.336 7.503 67,883 +0.15(+2.05%)
May 28, 2021 7.329 7.359 7.212 7.352 34,608 +0.00(+0.00%)
May 27, 2021 7.359 7.359 7.337 7.352 20,608 +0.06(+0.80%)
May 26, 2021 7.271 7.383 7.267 7.293 45,297 +0.07(+0.93%)
May 25, 2021 7.480 7.488 7.226 7.226 43,506 -0.25(-3.31%)
May 24, 2021 7.413 7.473 7.375 7.473 46,768 +0.08(+1.11%)
May 21, 2021 7.413 7.413 7.375 7.390 13,866 +0.03(+0.41%)
May 20, 2021 7.450 7.450 7.315 7.360 52,276 -0.16(-2.09%)
May 19, 2021 7.488 7.518 7.375 7.518 27,501 +0.03(+0.40%)
May 18, 2021 7.637 7.637 7.488 7.488 43,386 -0.14(-1.86%)
May 17, 2021 7.592 7.705 7.592 7.630 67,028 +0.02(+0.30%)
May 14, 2021 7.637 7.637 7.510 7.607 37,605 -0.02(-0.29%)
May 13, 2021 7.480 7.637 7.452 7.630 29,336 +0.15(+2.00%)
May 12, 2021 7.555 7.637 7.458 7.480 33,292 -0.01(-0.20%)
May 11, 2021 7.525 7.607 7.450 7.495 72,137 -0.10(-1.38%)
May 10, 2021 7.652 7.750 7.563 7.600 56,175 -0.03(-0.39%)
May 07, 2021 7.622 7.693 7.488 7.630 33,934 +0.07(+0.99%)
May 06, 2021 7.585 7.631 7.443 7.555 37,154 +0.07(+0.90%)
May 05, 2021 7.436 7.488 7.315 7.488 70,797 +0.19(+2.56%)
May 04, 2021 7.435 7.435 7.300 7.300 28,126 -0.09(-1.22%)
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.