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

Cross Timbers Royalty Trust (NY: CRT )

13.52 -0.13 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Mar 29, 2019 6.969 6.987 6.927 6.957 28,472 -0.02(-0.26%)
Mar 28, 2019 7.091 7.134 6.933 6.975 21,871 -0.08(-1.18%)
Mar 27, 2019 6.980 7.059 6.938 7.059 25,019 +0.10(+1.39%)
Mar 26, 2019 7.089 7.185 6.908 6.962 19,507 -0.10(-1.45%)
Mar 25, 2019 7.101 7.194 7.065 7.065 23,545 -0.10(-1.41%)
Mar 22, 2019 7.270 7.326 7.134 7.166 45,212 -0.11(-1.52%)
Mar 21, 2019 7.185 7.288 7.185 7.276 20,998 +0.05(+0.75%)
Mar 20, 2019 7.167 7.226 7.167 7.222 13,214 +0.05(+0.76%)
Mar 19, 2019 7.095 7.222 7.095 7.167 25,443 +0.07(+1.02%)
Mar 18, 2019 7.270 7.310 7.095 7.095 62,965 -0.21(-2.89%)
Mar 15, 2019 7.306 7.356 7.306 7.306 22,688 -0.02(-0.33%)
Mar 14, 2019 7.342 7.388 7.270 7.330 11,982 +0.05(+0.66%)
Mar 13, 2019 7.276 7.342 7.206 7.282 17,955 +0.03(+0.42%)
Mar 12, 2019 7.240 7.348 7.240 7.252 10,352 -0.01(-0.08%)
Mar 11, 2019 7.306 7.420 7.216 7.258 27,443 -0.05(-0.66%)
Mar 08, 2019 7.155 7.308 7.089 7.306 54,486 +0.13(+1.85%)
Mar 07, 2019 7.367 7.367 7.173 7.173 33,316 -0.07(-1.00%)
Mar 06, 2019 7.487 7.487 7.246 7.246 46,712 -0.12(-1.64%)
Mar 05, 2019 6.890 7.524 6.853 7.367 181,840 +0.48(+6.92%)
Mar 04, 2019 6.793 6.890 6.793 6.890 22,384 +0.10(+1.42%)
Mar 01, 2019 6.823 6.871 6.793 6.793 32,791 -0.01(-0.18%)
Feb 28, 2019 6.793 6.932 6.793 6.805 24,078 +0.01(+0.18%)
Feb 27, 2019 6.817 6.887 6.793 6.793 13,073 -0.03(-0.39%)
Feb 26, 2019 6.862 6.964 6.814 6.820 22,851 -0.01(-0.09%)
Feb 25, 2019 6.814 6.898 6.814 6.826 25,392 +0.01(+0.13%)
Feb 22, 2019 6.826 6.908 6.796 6.817 24,276 +0.02(+0.31%)
Feb 21, 2019 6.916 6.994 6.766 6.796 54,473 -0.12(-1.74%)
Feb 20, 2019 7.241 7.241 6.916 6.916 25,610 -0.06(-0.86%)
Feb 19, 2019 7.127 7.259 6.972 6.976 20,462 -0.17(-2.36%)
Feb 15, 2019 7.259 7.259 7.127 7.145 27,269 -0.10(-1.33%)
Feb 14, 2019 7.241 7.307 7.197 7.241 26,782 -0.01(-0.08%)
Feb 13, 2019 7.181 7.247 7.181 7.247 20,069 +0.07(+1.00%)
Feb 12, 2019 7.271 7.271 7.066 7.175 25,425 +0.14(+1.97%)
Feb 11, 2019 7.048 7.151 6.922 7.036 52,705 -0.09(-1.27%)
Feb 08, 2019 7.211 7.211 7.109 7.127 11,972 -0.03(-0.42%)
Feb 07, 2019 7.103 7.192 7.066 7.157 15,962 +0.05(+0.68%)
Feb 06, 2019 7.217 7.367 7.096 7.109 43,982 -0.10(-1.42%)
Feb 05, 2019 7.151 7.247 7.145 7.211 32,845 +0.05(+0.76%)
Feb 04, 2019 7.349 7.349 7.066 7.157 42,027 -0.23(-3.09%)
Feb 01, 2019 7.415 7.487 7.343 7.385 20,119 -0.03(-0.41%)
Jan 31, 2019 7.463 7.463 7.337 7.415 24,456 +0.08(+1.07%)
Jan 30, 2019 7.475 7.475 7.319 7.337 32,560 +0.04(+0.51%)
Jan 29, 2019 7.312 7.491 7.300 7.300 25,860 -0.06(-0.81%)
Jan 28, 2019 7.413 7.449 7.330 7.359 25,992 -0.11(-1.52%)
Jan 25, 2019 7.778 7.808 7.395 7.473 39,777 -0.31(-3.92%)
Jan 24, 2019 7.485 7.778 7.419 7.778 24,541 +0.36(+4.84%)
Jan 23, 2019 7.629 7.629 7.413 7.419 17,512 -0.18(-2.36%)
Jan 22, 2019 8.024 8.172 7.599 7.599 16,678 -0.42(-5.29%)
Jan 18, 2019 8.209 8.520 7.802 8.024 45,961 -0.04(-0.45%)
Jan 17, 2019 7.838 8.137 7.838 8.060 31,019 +0.22(+2.82%)
Jan 16, 2019 7.826 8.027 7.724 7.838 15,026 +0.07(+0.85%)
Jan 15, 2019 7.473 7.873 7.417 7.772 89,557 +0.37(+5.01%)
Jan 14, 2019 7.306 7.467 7.270 7.401 20,929 +0.08(+1.10%)
Jan 11, 2019 7.359 7.527 7.300 7.321 17,548 -0.04(-0.61%)
Jan 10, 2019 7.437 7.569 7.359 7.365 47,709 -0.05(-0.73%)
Jan 09, 2019 7.389 7.569 7.348 7.419 49,867 +0.09(+1.22%)
Jan 08, 2019 7.353 7.539 7.282 7.330 18,158 +0.00(+0.00%)
Jan 07, 2019 7.168 7.515 7.120 7.330 23,807 +0.16(+2.25%)
Jan 04, 2019 6.851 7.186 6.851 7.168 24,234 +0.39(+5.83%)
Jan 03, 2019 6.983 7.006 6.773 6.773 25,472 -0.19(-2.67%)
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.