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 UNCHANGED
Streaming Delayed 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 7.300 7.412 7.157 7.263 13,762 -0.04(-0.51%)
May 30, 2019 7.412 7.486 7.296 7.300 26,088 -0.10(-1.40%)
May 29, 2019 7.459 7.514 7.361 7.404 15,747 -0.06(-0.74%)
May 28, 2019 7.490 7.580 7.431 7.459 15,158 +0.04(+0.50%)
May 24, 2019 7.374 7.521 7.239 7.423 16,138 +0.04(+0.50%)
May 23, 2019 7.533 7.533 7.361 7.386 40,577 -0.19(-2.51%)
May 22, 2019 7.705 7.807 7.576 7.576 22,646 -0.23(-2.97%)
May 21, 2019 7.760 7.878 7.760 7.808 11,156 +0.05(+0.62%)
May 20, 2019 7.809 7.901 7.760 7.760 28,351 -0.06(-0.78%)
May 17, 2019 7.809 7.883 7.809 7.821 9,943 +0.01(+0.16%)
May 16, 2019 7.760 8.036 7.760 7.809 56,624 +0.04(+0.47%)
May 15, 2019 7.742 7.815 7.697 7.772 7,642 +0.04(+0.56%)
May 14, 2019 7.778 7.798 7.577 7.729 22,686 +0.01(+0.16%)
May 13, 2019 7.637 7.729 7.570 7.717 20,054 +0.14(+1.86%)
May 10, 2019 7.570 7.576 7.459 7.576 9,454 +0.06(+0.82%)
May 09, 2019 7.625 7.625 7.515 7.515 14,703 -0.09(-1.21%)
May 08, 2019 7.594 7.674 7.462 7.607 17,711 +0.01(+0.16%)
May 07, 2019 7.607 7.729 7.539 7.594 21,614 -0.02(-0.32%)
May 06, 2019 7.515 7.695 7.502 7.619 31,101 +0.06(+0.81%)
May 03, 2019 7.466 7.558 7.423 7.558 17,931 +0.19(+2.58%)
May 02, 2019 7.392 7.453 7.367 7.367 16,917 -0.07(-0.91%)
May 01, 2019 7.398 7.545 7.398 7.435 13,637 +0.04(+0.50%)
Apr 30, 2019 7.680 7.820 7.398 7.398 45,261 -0.30(-3.90%)
Apr 29, 2019 7.803 7.816 7.668 7.699 23,239 -0.03(-0.44%)
Apr 26, 2019 7.873 7.873 7.673 7.733 18,094 -0.11(-1.40%)
Apr 25, 2019 7.739 7.842 7.672 7.842 25,172 +0.02(+0.28%)
Apr 24, 2019 7.964 7.964 7.595 7.821 18,996 -0.13(-1.65%)
Apr 23, 2019 7.721 8.031 7.721 7.952 59,014 +0.17(+2.19%)
Apr 22, 2019 7.368 7.781 7.368 7.781 63,831 +0.49(+6.76%)
Apr 18, 2019 7.319 7.346 7.230 7.289 32,076 +0.04(+0.53%)
Apr 17, 2019 7.222 7.283 7.179 7.250 55,612 +0.05(+0.64%)
Apr 16, 2019 7.210 7.292 7.161 7.204 14,059 +0.05(+0.77%)
Apr 15, 2019 7.198 7.295 7.119 7.149 26,974 -0.02(-0.34%)
Apr 12, 2019 7.295 7.295 7.167 7.173 51,651 -0.02(-0.25%)
Apr 11, 2019 7.216 7.283 7.137 7.192 17,717 -0.06(-0.77%)
Apr 10, 2019 7.210 7.283 7.204 7.248 19,900 +0.05(+0.70%)
Apr 09, 2019 7.064 7.210 7.021 7.198 20,371 +0.03(+0.42%)
Apr 08, 2019 6.985 7.173 6.942 7.167 42,900 +0.15(+2.17%)
Apr 05, 2019 6.900 7.052 6.900 7.015 13,324 +0.12(+1.67%)
Apr 04, 2019 6.900 7.058 6.900 6.900 17,477 -0.05(-0.70%)
Apr 03, 2019 6.803 6.955 6.790 6.948 36,766 +0.12(+1.78%)
Apr 02, 2019 6.815 6.839 6.798 6.827 41,617 -0.02(-0.27%)
Apr 01, 2019 6.961 6.961 6.815 6.845 26,222 -0.12(-1.66%)
Mar 29, 2019 6.973 6.991 6.930 6.961 28,457 -0.02(-0.26%)
Mar 28, 2019 7.094 7.138 6.937 6.979 21,859 -0.08(-1.18%)
Mar 27, 2019 6.984 7.062 6.942 7.062 25,006 +0.10(+1.39%)
Mar 26, 2019 7.092 7.189 6.911 6.966 19,497 -0.10(-1.45%)
Mar 25, 2019 7.105 7.198 7.068 7.068 23,533 -0.10(-1.41%)
Mar 22, 2019 7.274 7.330 7.138 7.169 45,189 -0.11(-1.52%)
Mar 21, 2019 7.189 7.292 7.189 7.280 20,987 +0.05(+0.75%)
Mar 20, 2019 7.171 7.230 7.171 7.225 13,207 +0.05(+0.76%)
Mar 19, 2019 7.099 7.225 7.099 7.171 25,430 +0.07(+1.02%)
Mar 18, 2019 7.274 7.314 7.099 7.099 62,933 -0.21(-2.89%)
Mar 15, 2019 7.310 7.360 7.310 7.310 22,677 -0.02(-0.33%)
Mar 14, 2019 7.346 7.392 7.274 7.334 11,975 +0.05(+0.66%)
Mar 13, 2019 7.280 7.346 7.210 7.286 17,946 +0.03(+0.42%)
Mar 12, 2019 7.244 7.352 7.244 7.256 10,347 -0.01(-0.08%)
Mar 11, 2019 7.310 7.423 7.219 7.262 27,429 -0.05(-0.66%)
Mar 08, 2019 7.159 7.312 7.092 7.310 54,458 +0.13(+1.85%)
Mar 07, 2019 7.370 7.370 7.177 7.177 33,299 -0.07(-1.00%)
Mar 06, 2019 7.491 7.491 7.250 7.250 46,688 -0.12(-1.64%)
Mar 05, 2019 6.893 7.527 6.857 7.370 181,747 +0.48(+6.92%)
Mar 04, 2019 6.796 6.893 6.796 6.893 22,372 +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.