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 (%)
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%)
Oct 01, 2021 11.03 11.28 11.01 11.14 19,916 +0.14(+1.28%)
Sep 30, 2021 11.41 11.41 10.81 11.00 112,098 -0.42(-3.70%)
Sep 29, 2021 11.64 11.76 11.15 11.43 77,223 -0.28(-2.39%)
Sep 28, 2021 11.67 11.81 11.42 11.71 67,058 +0.08(+0.67%)
Sep 27, 2021 11.22 11.74 11.20 11.63 101,186 +0.53(+4.75%)
Sep 24, 2021 10.81 11.15 10.72 11.10 80,657 +0.43(+4.07%)
Sep 23, 2021 11.12 11.15 10.63 10.67 91,345 -0.29(-2.62%)
Sep 22, 2021 11.02 11.22 10.85 10.95 60,857 -0.03(-0.28%)
Sep 21, 2021 10.77 11.01 10.60 10.98 152,265 +0.45(+4.27%)
Sep 20, 2021 9.945 10.98 9.837 10.53 250,374 +0.47(+4.70%)
Sep 17, 2021 10.26 10.31 9.976 10.06 32,942 -0.22(-2.19%)
Sep 16, 2021 9.845 10.31 9.837 10.29 57,718 +0.36(+3.67%)
Sep 15, 2021 9.806 10.000 9.690 9.922 38,836 +0.12(+1.19%)
Sep 14, 2021 9.752 9.837 9.489 9.806 30,833 +0.16(+1.69%)
Sep 13, 2021 9.372 9.690 9.341 9.643 28,394 +0.34(+3.67%)
Sep 10, 2021 9.310 9.411 9.302 9.302 15,124 +0.00(+0.00%)
Sep 09, 2021 9.426 9.527 9.209 9.302 38,875 -0.24(-2.52%)
Sep 08, 2021 9.550 9.573 9.411 9.542 21,559 -0.10(-1.04%)
Sep 07, 2021 9.767 9.933 9.511 9.643 19,811 -0.12(-1.25%)
Sep 03, 2021 9.787 9.821 9.721 9.765 23,797 -0.05(-0.49%)
Sep 02, 2021 9.767 9.868 9.767 9.814 31,690 +0.02(+0.24%)
Sep 01, 2021 9.496 9.814 9.380 9.790 39,004 +0.32(+3.36%)
Aug 31, 2021 9.449 9.496 9.314 9.473 16,131 +0.08(+0.85%)
Aug 30, 2021 9.395 9.496 9.277 9.393 36,015 +0.03(+0.29%)
Aug 27, 2021 9.289 9.374 9.220 9.366 51,398 +0.12(+1.25%)
Aug 26, 2021 9.151 9.282 9.151 9.251 23,804 +0.10(+1.09%)
Aug 25, 2021 9.266 9.282 9.128 9.151 36,710 -0.12(-1.24%)
Aug 24, 2021 9.189 9.282 9.081 9.266 41,820 +0.18(+2.03%)
Aug 23, 2021 8.997 9.143 8.716 9.082 60,543 +0.35(+3.96%)
Aug 20, 2021 8.828 9.012 8.697 8.736 45,498 +0.02(+0.18%)
Aug 19, 2021 9.097 9.220 8.690 8.720 52,437 -0.38(-4.22%)
Aug 18, 2021 9.143 9.243 9.105 9.105 12,253 +0.00(+0.00%)
Aug 17, 2021 9.074 9.320 9.036 9.105 26,233 -0.05(-0.50%)
Aug 16, 2021 9.389 9.389 8.920 9.151 39,271 -0.09(-1.00%)
Aug 13, 2021 9.328 9.482 9.182 9.243 50,372 -0.03(-0.33%)
Aug 12, 2021 9.274 9.274 9.089 9.274 18,599 +0.02(+0.25%)
Aug 11, 2021 9.159 9.289 9.064 9.251 17,252 +0.12(+1.35%)
Aug 10, 2021 8.905 9.186 8.905 9.128 20,095 +0.22(+2.50%)
Aug 09, 2021 8.813 8.951 8.797 8.905 27,105 -0.02(-0.17%)
Aug 06, 2021 8.920 8.982 8.850 8.920 23,546 +0.03(+0.35%)
Aug 05, 2021 8.651 8.959 8.651 8.889 23,163 +0.12(+1.40%)
Aug 04, 2021 9.228 9.228 8.705 8.766 78,586 -0.45(-4.92%)
Aug 03, 2021 9.236 9.236 9.020 9.220 26,342 -0.05(-0.58%)
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.