Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.29 -0.20 (-1.48%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 13, 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 (%)
Dec 31, 2021 9.288 9.372 9.144 9.184 54,162 -0.12(-1.29%)
Dec 30, 2021 9.465 9.473 9.273 9.304 26,576 -0.05(-0.54%)
Dec 29, 2021 9.379 9.412 9.227 9.355 108,560 -0.02(-0.25%)
Dec 28, 2021 9.505 9.608 9.188 9.379 111,730 -0.08(-0.84%)
Dec 27, 2021 9.188 9.489 9.188 9.458 84,274 +0.27(+2.93%)
Dec 23, 2021 9.323 9.339 9.165 9.188 47,279 -0.13(-1.44%)
Dec 22, 2021 9.252 9.497 9.113 9.323 65,151 +0.27(+2.97%)
Dec 21, 2021 8.832 9.149 8.832 9.054 51,984 +0.27(+3.07%)
Dec 20, 2021 8.412 8.832 8.412 8.784 96,566 +0.44(+5.22%)
Dec 17, 2021 8.349 8.483 8.317 8.349 11,581 -0.10(-1.13%)
Dec 16, 2021 8.357 8.514 8.357 8.444 39,371 +0.06(+0.76%)
Dec 15, 2021 8.547 8.547 8.262 8.380 27,270 -0.04(-0.47%)
Dec 14, 2021 8.539 8.594 8.333 8.420 24,293 -0.13(-1.48%)
Dec 13, 2021 8.689 8.832 8.238 8.547 61,052 -0.14(-1.64%)
Dec 10, 2021 8.792 8.871 8.594 8.689 48,247 +0.00(+0.00%)
Dec 09, 2021 8.792 8.792 8.613 8.689 21,923 -0.10(-1.17%)
Dec 08, 2021 8.622 8.816 8.578 8.792 17,149 +0.23(+2.68%)
Dec 07, 2021 8.317 8.812 8.317 8.563 44,792 +0.43(+5.26%)
Dec 06, 2021 7.921 8.277 7.707 8.135 95,027 +0.21(+2.70%)
Dec 03, 2021 8.317 8.317 7.921 7.921 47,170 -0.39(-4.67%)
Dec 02, 2021 8.515 8.531 8.190 8.309 97,225 -0.22(-2.60%)
Dec 01, 2021 9.331 9.418 8.531 8.531 77,401 -0.73(-7.87%)
Nov 30, 2021 9.640 9.641 9.070 9.260 62,059 -0.46(-4.73%)
Nov 29, 2021 9.751 9.782 9.434 9.719 28,351 +0.11(+1.18%)
Nov 26, 2021 9.685 9.685 8.952 9.606 107,344 -0.29(-2.94%)
Nov 24, 2021 9.842 9.921 9.763 9.897 29,217 +0.06(+0.64%)
Nov 23, 2021 9.488 9.984 9.448 9.834 61,427 +0.43(+4.52%)
Nov 22, 2021 8.960 9.480 8.897 9.409 105,547 +0.47(+5.29%)
Nov 19, 2021 9.834 9.913 8.703 8.937 261,615 -1.29(-12.63%)
Nov 18, 2021 10.72 10.72 10.13 10.23 156,578 -0.42(-3.92%)
Nov 17, 2021 10.73 10.82 10.43 10.65 32,911 -0.18(-1.67%)
Nov 16, 2021 10.46 10.85 10.45 10.83 70,569 +0.28(+2.61%)
Nov 15, 2021 10.98 10.98 10.46 10.55 84,048 -0.43(-3.94%)
Nov 12, 2021 11.01 11.18 10.68 10.98 26,347 +0.00(+0.00%)
Nov 11, 2021 10.99 11.22 10.91 10.98 32,296 +0.06(+0.50%)
Nov 10, 2021 10.92 10.93 63,920 +0.02(+0.14%)
Nov 09, 2021 11.16 11.16 10.80 10.91 28,012 -0.24(-2.19%)
Nov 08, 2021 11.30 11.34 11.04 11.16 32,864 -0.11(-0.98%)
Nov 05, 2021 11.01 11.30 11.01 11.27 27,020 +0.26(+2.36%)
Nov 04, 2021 11.07 11.10 10.82 11.01 40,080 -0.05(-0.43%)
Nov 03, 2021 11.10 11.17 11.00 11.05 42,364 -0.07(-0.64%)
Nov 02, 2021 11.02 11.17 11.02 11.13 27,653 +0.04(+0.36%)
Nov 01, 2021 10.70 11.23 10.80 11.09 49,884 +0.28(+2.62%)
Oct 29, 2021 10.82 11.02 10.64 10.80 45,728 -0.09(-0.80%)
Oct 28, 2021 10.98 11.06 10.88 10.89 41,209 -0.12(-1.13%)
Oct 27, 2021 10.99 11.17 10.97 11.01 39,235 +0.00(+0.04%)
Oct 26, 2021 10.93 11.24 11.01 45,396 +0.08(+0.72%)
Oct 25, 2021 10.63 11.13 10.63 10.93 98,472 +0.16(+1.53%)
Oct 22, 2021 10.90 11.06 10.65 10.77 55,087 -0.23(-2.07%)
Oct 21, 2021 11.06 11.18 10.81 10.99 41,904 +0.02(+0.14%)
Oct 20, 2021 11.05 11.19 9.842 10.98 147,140 -0.19(-1.68%)
Oct 19, 2021 11.48 11.48 9.854 11.17 358,233 -0.67(-5.63%)
Oct 18, 2021 11.91 11.91 11.75 11.83 47,776 -0.02(-0.20%)
Oct 15, 2021 11.83 11.91 11.77 11.86 72,980 +0.04(+0.33%)
Oct 14, 2021 11.79 11.91 11.57 11.82 46,824 +0.06(+0.53%)
Oct 13, 2021 11.91 11.91 11.36 11.75 54,497 -0.12(-0.99%)
Oct 12, 2021 11.81 12.03 11.75 11.87 33,218 +0.12(+1.00%)
Oct 11, 2021 12.15 12.15 11.61 11.75 49,816 -0.29(-2.41%)
Oct 08, 2021 11.53 12.14 11.53 12.04 58,127 +0.60(+5.23%)
Oct 07, 2021 11.14 11.46 11.14 11.45 29,099 +0.33(+2.93%)
Oct 06, 2021 11.13 11.28 10.79 11.12 41,934 -0.24(-2.07%)
Oct 05, 2021 11.26 11.50 11.26 11.35 24,210 +0.09(+0.83%)
Oct 04, 2021 11.34 11.68 11.16 11.26 78,849 +0.12(+1.05%)
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.