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

Cross Timbers Royalty Trust (NY: CRT )

13.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2018 8.954 8.954 8.954 0 +0.01(+0.09%)
Aug 30, 2018 8.946 8.998 8.929 8.946 14,799 +0.00(+0.05%)
Aug 29, 2018 8.986 9.005 8.867 8.942 19,516 -0.03(-0.32%)
Aug 28, 2018 8.953 8.971 8.867 8.971 25,872 +0.02(+0.26%)
Aug 27, 2018 8.953 9.008 8.946 8.948 18,343 -0.01(-0.06%)
Aug 24, 2018 8.810 9.068 8.752 8.953 45,301 +0.17(+1.89%)
Aug 23, 2018 9.028 9.166 8.787 8.787 19,667 -0.25(-2.79%)
Aug 22, 2018 8.925 9.039 8.902 9.039 30,702 +0.15(+1.74%)
Aug 21, 2018 8.798 8.971 8.775 8.884 27,774 +0.08(+0.90%)
Aug 20, 2018 8.884 8.884 8.623 8.805 51,363 -0.04(-0.51%)
Aug 17, 2018 8.787 8.884 8.747 8.850 20,559 +0.01(+0.13%)
Aug 16, 2018 8.804 8.839 8.695 8.839 17,812 +0.01(+0.06%)
Aug 15, 2018 8.884 8.884 8.655 8.833 25,621 -0.05(-0.58%)
Aug 14, 2018 8.821 8.884 8.708 8.884 49,420 +0.17(+1.91%)
Aug 13, 2018 8.666 8.838 8.660 8.718 37,603 +0.01(+0.13%)
Aug 10, 2018 8.775 8.884 8.707 8.707 34,324 -0.03(-0.39%)
Aug 09, 2018 8.626 8.775 8.626 8.741 23,845 +0.08(+0.91%)
Aug 08, 2018 8.695 8.695 8.643 8.662 11,464 -0.00(-0.05%)
Aug 07, 2018 8.752 8.752 8.638 8.666 10,159 -0.02(-0.26%)
Aug 06, 2018 8.580 8.695 8.562 8.689 17,730 +0.14(+1.64%)
Aug 03, 2018 8.471 8.575 8.471 8.549 11,848 +0.02(+0.24%)
Aug 02, 2018 8.592 8.592 8.484 8.529 22,741 +0.02(+0.20%)
Aug 01, 2018 8.540 8.544 8.511 8.512 8,722 +0.01(+0.14%)
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%)
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.