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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 7.624 7.699 7.624 7.640 15,447 -0.01(-0.07%)
Aug 30, 2017 7.624 7.653 7.466 7.646 11,792 -0.03(-0.41%)
Aug 29, 2017 7.677 7.704 7.651 7.677 15,993 -0.00(-0.05%)
Aug 28, 2017 7.734 7.739 7.629 7.681 64,878 -0.05(-0.68%)
Aug 25, 2017 7.634 7.734 7.618 7.734 32,065 +0.10(+1.31%)
Aug 24, 2017 7.650 7.665 7.602 7.634 14,673 +0.02(+0.24%)
Aug 23, 2017 7.602 7.655 7.519 7.615 20,701 -0.03(-0.45%)
Aug 22, 2017 7.655 7.655 7.523 7.650 23,407 -0.01(-0.07%)
Aug 21, 2017 7.613 7.665 7.613 7.655 12,197 +0.04(+0.55%)
Aug 18, 2017 7.707 7.707 7.613 7.613 26,733 -0.09(-1.23%)
Aug 17, 2017 7.629 7.713 7.629 7.707 15,970 +0.00(+0.00%)
Aug 16, 2017 7.734 7.734 7.613 7.707 53,667 -0.01(-0.17%)
Aug 15, 2017 7.818 7.818 7.681 7.721 20,113 -0.06(-0.81%)
Aug 14, 2017 7.823 7.829 7.734 7.784 17,604 +0.01(+0.17%)
Aug 11, 2017 7.807 7.807 7.734 7.771 24,065 -0.01(-0.14%)
Aug 10, 2017 7.766 7.797 7.744 7.781 11,910 -0.04(-0.54%)
Aug 09, 2017 7.781 7.836 7.744 7.823 29,322 +0.06(+0.75%)
Aug 08, 2017 7.786 7.916 7.760 7.765 28,227 -0.09(-1.14%)
Aug 07, 2017 7.865 7.886 7.760 7.855 45,186 -0.04(-0.47%)
Aug 04, 2017 7.898 7.934 7.839 7.892 24,158 +0.01(+0.18%)
Aug 03, 2017 7.913 7.934 7.850 7.877 21,795 -0.07(-0.84%)
Aug 02, 2017 7.944 7.997 7.907 7.944 37,146 -0.02(-0.26%)
Aug 01, 2017 7.918 8.076 7.918 7.965 50,839 +0.03(+0.40%)
Jul 31, 2017 8.018 8.088 7.907 7.934 17,517 -0.08(-1.05%)
Jul 28, 2017 8.102 8.149 8.018 8.018 13,618 -0.06(-0.72%)
Jul 27, 2017 8.060 8.149 8.049 8.076 22,719 +0.07(+0.84%)
Jul 26, 2017 8.077 8.223 8.009 8.009 26,151 -0.06(-0.78%)
Jul 25, 2017 7.878 8.087 7.878 8.072 44,357 +0.16(+2.05%)
Jul 24, 2017 7.956 8.051 7.883 7.909 51,118 -0.07(-0.85%)
Jul 21, 2017 7.993 7.993 7.857 7.977 64,999 -0.00(-0.04%)
Jul 20, 2017 7.956 8.045 7.930 7.980 59,293 -0.04(-0.53%)
Jul 19, 2017 8.051 8.092 7.893 8.023 63,874 -0.01(-0.15%)
Jul 18, 2017 8.009 8.082 7.999 8.035 22,168 +0.03(+0.39%)
Jul 17, 2017 7.930 8.019 7.894 8.004 14,335 +0.12(+1.53%)
Jul 14, 2017 7.857 7.929 7.852 7.883 11,531 +0.08(+1.01%)
Jul 13, 2017 7.930 8.009 7.805 7.805 31,072 -0.12(-1.52%)
Jul 12, 2017 7.915 7.975 7.888 7.925 14,456 +0.03(+0.40%)
Jul 11, 2017 7.941 7.941 7.852 7.894 15,054 -0.06(-0.72%)
Jul 10, 2017 7.894 8.024 7.894 7.951 4,634 +0.04(+0.53%)
Jul 07, 2017 7.941 7.941 7.852 7.909 19,327 -0.03(-0.40%)
Jul 06, 2017 7.930 8.082 7.878 7.941 19,612 +0.04(+0.53%)
Jul 05, 2017 8.098 8.101 7.894 7.899 23,904 -0.26(-3.18%)
Jul 03, 2017 8.087 8.223 8.082 8.159 9,832 +0.14(+1.74%)
Jun 30, 2017 8.140 8.191 7.988 8.019 9,722 -0.12(-1.42%)
Jun 29, 2017 7.935 8.134 7.935 8.134 23,948 +0.26(+3.26%)
Jun 28, 2017 8.087 8.155 7.878 7.878 36,181 -0.19(-2.37%)
Jun 27, 2017 8.022 8.131 7.939 8.069 20,206 +0.04(+0.55%)
Jun 26, 2017 7.949 8.102 7.949 8.025 18,798 +0.07(+0.91%)
Jun 23, 2017 7.949 8.044 7.949 7.952 9,893 +0.02(+0.30%)
Jun 22, 2017 8.048 8.069 7.928 7.928 62,065 -0.12(-1.49%)
Jun 21, 2017 7.939 8.053 7.934 8.048 45,024 +0.10(+1.31%)
Jun 20, 2017 8.017 8.074 7.944 7.944 21,977 -0.06(-0.78%)
Jun 19, 2017 8.058 8.168 7.991 8.006 32,049 -0.01(-0.13%)
Jun 16, 2017 8.022 8.164 7.959 8.017 49,711 -0.04(-0.45%)
Jun 15, 2017 8.012 8.164 7.939 8.053 34,512 -0.03(-0.32%)
Jun 14, 2017 8.173 8.189 8.032 8.079 23,497 -0.09(-1.15%)
Jun 13, 2017 8.152 8.178 8.043 8.173 13,170 -0.01(-0.13%)
Jun 12, 2017 8.173 8.194 7.991 8.183 28,052 +0.05(+0.65%)
Jun 09, 2017 8.121 8.173 7.991 8.131 28,397 +0.04(+0.44%)
Jun 08, 2017 8.075 8.170 7.970 8.095 37,641 -0.05(-0.58%)
Jun 07, 2017 8.173 8.173 8.009 8.142 26,861 -0.04(-0.45%)
Jun 06, 2017 8.017 8.178 7.954 8.178 26,317 +0.19(+2.35%)
Jun 05, 2017 8.074 8.199 7.944 7.991 38,709 -0.18(-2.23%)
Jun 02, 2017 8.022 8.194 7.918 8.173 39,218 +0.05(+0.64%)
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.