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

Cross Timbers Royalty Trust (NY: CRT )

9.790 +0.490 (+5.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 28, 2018 8.621 8.655 8.523 8.523 21,821 -0.13(-1.53%)
Sep 27, 2018 8.765 8.765 8.547 8.655 27,752 -0.19(-2.19%)
Sep 26, 2018 8.671 8.855 8.551 8.849 38,462 +0.30(+3.48%)
Sep 25, 2018 8.534 8.628 8.534 8.551 22,292 +0.04(+0.47%)
Sep 24, 2018 8.230 8.511 8.230 8.511 28,745 +0.44(+5.39%)
Sep 21, 2018 8.202 8.202 6.564 8.076 175,121 -0.37(-4.41%)
Sep 20, 2018 8.551 8.551 8.396 8.448 24,729 -0.03(-0.34%)
Sep 19, 2018 8.339 8.477 8.305 8.477 27,432 +0.16(+1.96%)
Sep 18, 2018 8.305 8.430 8.305 8.314 20,129 +0.05(+0.60%)
Sep 17, 2018 8.425 8.512 8.248 8.265 12,504 -0.15(-1.84%)
Sep 14, 2018 8.454 8.459 8.311 8.419 20,078 -0.01(-0.14%)
Sep 13, 2018 8.448 8.544 8.414 8.431 12,483 +0.05(+0.59%)
Sep 12, 2018 8.311 8.381 8.311 8.381 18,117 +0.05(+0.61%)
Sep 11, 2018 8.270 8.356 8.213 8.331 11,193 +0.01(+0.17%)
Sep 10, 2018 8.259 8.316 8.196 8.316 25,803 +0.06(+0.69%)
Sep 07, 2018 8.477 8.477 8.259 8.259 37,363 -0.19(-2.24%)
Sep 06, 2018 8.585 8.596 8.385 8.448 31,059 -0.13(-1.47%)
Sep 05, 2018 8.734 8.738 8.568 8.574 14,388 -0.14(-1.64%)
Sep 04, 2018 8.855 8.855 8.715 8.717 28,138 -0.16(-1.76%)
Aug 31, 2018 8.874 8.874 8.874 0 +0.01(+0.09%)
Aug 30, 2018 8.866 8.918 8.849 8.866 14,933 +0.00(+0.05%)
Aug 29, 2018 8.906 8.924 8.788 8.862 19,693 -0.03(-0.32%)
Aug 28, 2018 8.873 8.890 8.788 8.890 26,106 +0.02(+0.26%)
Aug 27, 2018 8.873 8.927 8.866 8.867 18,509 -0.01(-0.06%)
Aug 24, 2018 8.731 8.987 8.674 8.873 45,712 +0.16(+1.89%)
Aug 23, 2018 8.947 9.083 8.708 8.708 19,846 -0.25(-2.79%)
Aug 22, 2018 8.844 8.958 8.822 8.958 30,980 +0.15(+1.74%)
Aug 21, 2018 8.719 8.890 8.696 8.805 28,026 +0.08(+0.90%)
Aug 20, 2018 8.805 8.805 8.545 8.726 51,828 -0.04(-0.51%)
Aug 17, 2018 8.708 8.805 8.668 8.771 20,746 +0.01(+0.13%)
Aug 16, 2018 8.725 8.759 8.617 8.759 17,973 +0.01(+0.07%)
Aug 15, 2018 8.805 8.805 8.577 8.753 25,853 -0.05(-0.58%)
Aug 14, 2018 8.742 8.805 8.630 8.805 49,868 +0.16(+1.91%)
Aug 13, 2018 8.589 8.759 8.582 8.640 37,944 +0.01(+0.13%)
Aug 10, 2018 8.697 8.805 8.628 8.628 34,635 -0.03(-0.39%)
Aug 09, 2018 8.549 8.697 8.549 8.662 24,062 +0.08(+0.91%)
Aug 08, 2018 8.617 8.617 8.566 8.585 11,568 -0.00(-0.05%)
Aug 07, 2018 8.674 8.674 8.560 8.589 10,251 -0.02(-0.26%)
Aug 06, 2018 8.503 8.617 8.485 8.611 17,891 +0.14(+1.64%)
Aug 03, 2018 8.395 8.498 8.395 8.472 11,955 +0.02(+0.24%)
Aug 02, 2018 8.515 8.515 8.408 8.452 22,947 +0.02(+0.20%)
Aug 01, 2018 8.463 8.468 8.435 8.435 8,801 +0.01(+0.14%)
Jul 31, 2018 8.475 8.520 8.418 8.424 15,468 -0.12(-1.40%)
Jul 30, 2018 8.475 8.577 8.395 8.543 38,559 +0.16(+1.87%)
Jul 27, 2018 8.516 8.516 8.370 8.387 15,248 -0.06(-0.75%)
Jul 26, 2018 8.387 8.484 8.387 8.450 26,519 +0.00(+0.02%)
Jul 25, 2018 8.437 8.449 8.258 8.449 49,268 +0.05(+0.63%)
Jul 24, 2018 8.404 8.427 8.387 8.396 38,961 -0.00(-0.02%)
Jul 23, 2018 8.404 8.440 8.390 8.397 39,755 +0.02(+0.26%)
Jul 20, 2018 8.347 8.404 8.347 8.375 12,381 +0.03(+0.34%)
Jul 19, 2018 8.138 8.347 8.138 8.347 16,721 +0.17(+2.07%)
Jul 18, 2018 8.144 8.254 8.122 8.178 12,250 +0.04(+0.49%)
Jul 17, 2018 8.302 8.312 8.065 8.138 44,440 -0.15(-1.84%)
Jul 16, 2018 8.251 8.460 8.178 8.291 48,408 +0.06(+0.68%)
Jul 13, 2018 8.116 8.234 8.067 8.234 3,826 +0.07(+0.83%)
Jul 12, 2018 8.127 8.263 7.907 8.167 26,202 +0.07(+0.91%)
Jul 11, 2018 8.122 8.136 8.065 8.093 10,452 -0.02(-0.21%)
Jul 10, 2018 8.065 8.167 8.065 8.110 20,264 +0.05(+0.56%)
Jul 09, 2018 8.093 8.122 8.020 8.065 12,473 -0.02(-0.21%)
Jul 06, 2018 8.178 8.178 8.082 8.082 6,533 -0.05(-0.62%)
Jul 05, 2018 8.133 8.182 8.115 8.133 20,624 +0.01(+0.08%)
Jul 03, 2018 8.126 8.126 8.126 0 -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.