Skip to main content
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 (%)
May 31, 2019 7.297 7.408 7.153 7.260 13,769 -0.04(-0.51%)
May 30, 2019 7.408 7.482 7.292 7.297 26,101 -0.10(-1.40%)
May 29, 2019 7.456 7.510 7.358 7.400 15,755 -0.06(-0.74%)
May 28, 2019 7.486 7.576 7.427 7.456 15,166 +0.04(+0.50%)
May 24, 2019 7.370 7.517 7.235 7.419 16,146 +0.04(+0.50%)
May 23, 2019 7.529 7.529 7.358 7.382 40,598 -0.19(-2.51%)
May 22, 2019 7.701 7.803 7.572 7.572 22,657 -0.23(-2.97%)
May 21, 2019 7.756 7.874 7.756 7.804 11,162 +0.05(+0.62%)
May 20, 2019 7.805 7.897 7.756 7.756 28,366 -0.06(-0.78%)
May 17, 2019 7.805 7.879 7.805 7.817 9,949 +0.01(+0.16%)
May 16, 2019 7.756 8.032 7.756 7.805 56,653 +0.04(+0.47%)
May 15, 2019 7.738 7.811 7.693 7.768 7,646 +0.04(+0.56%)
May 14, 2019 7.774 7.794 7.573 7.725 22,698 +0.01(+0.16%)
May 13, 2019 7.633 7.725 7.566 7.713 20,064 +0.14(+1.86%)
May 10, 2019 7.566 7.572 7.456 7.572 9,459 +0.06(+0.82%)
May 09, 2019 7.621 7.621 7.511 7.511 14,711 -0.09(-1.21%)
May 08, 2019 7.590 7.670 7.458 7.603 17,720 +0.01(+0.16%)
May 07, 2019 7.603 7.725 7.535 7.590 21,625 -0.02(-0.32%)
May 06, 2019 7.511 7.691 7.499 7.615 31,117 +0.06(+0.81%)
May 03, 2019 7.462 7.554 7.419 7.554 17,940 +0.19(+2.58%)
May 02, 2019 7.388 7.449 7.364 7.364 16,926 -0.07(-0.91%)
May 01, 2019 7.394 7.541 7.394 7.431 13,644 +0.04(+0.50%)
Apr 30, 2019 7.676 7.816 7.394 7.394 45,284 -0.30(-3.90%)
Apr 29, 2019 7.799 7.812 7.664 7.695 23,251 -0.03(-0.44%)
Apr 26, 2019 7.868 7.868 7.669 7.729 18,103 -0.11(-1.40%)
Apr 25, 2019 7.735 7.838 7.668 7.838 25,185 +0.02(+0.28%)
Apr 24, 2019 7.960 7.960 7.591 7.817 19,005 -0.13(-1.65%)
Apr 23, 2019 7.717 8.027 7.717 7.947 59,045 +0.17(+2.19%)
Apr 22, 2019 7.364 7.777 7.364 7.777 63,863 +0.49(+6.76%)
Apr 18, 2019 7.316 7.342 7.227 7.285 32,093 +0.04(+0.53%)
Apr 17, 2019 7.218 7.279 7.176 7.247 55,641 +0.05(+0.64%)
Apr 16, 2019 7.206 7.288 7.158 7.200 14,066 +0.05(+0.77%)
Apr 15, 2019 7.194 7.291 7.115 7.145 26,987 -0.02(-0.34%)
Apr 12, 2019 7.291 7.291 7.164 7.170 51,678 -0.02(-0.25%)
Apr 11, 2019 7.212 7.279 7.133 7.188 17,727 -0.06(-0.77%)
Apr 10, 2019 7.206 7.279 7.200 7.244 19,910 +0.05(+0.70%)
Apr 09, 2019 7.060 7.206 7.018 7.194 20,381 +0.03(+0.42%)
Apr 08, 2019 6.981 7.170 6.939 7.164 42,922 +0.15(+2.17%)
Apr 05, 2019 6.896 7.048 6.896 7.012 13,331 +0.12(+1.67%)
Apr 04, 2019 6.896 7.054 6.896 6.896 17,486 -0.05(-0.70%)
Apr 03, 2019 6.799 6.951 6.787 6.945 36,785 +0.12(+1.78%)
Apr 02, 2019 6.811 6.836 6.794 6.823 41,638 -0.02(-0.27%)
Apr 01, 2019 6.957 6.957 6.811 6.842 26,235 -0.12(-1.66%)
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%)
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.