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

Cross Timbers Royalty Trust (NY: CRT )

10.96 -0.14 (-1.26%)
Official Closing Price Updated: 4:10 PM EST, Nov 22, 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 (%)
Nov 22, 2024 11.00 11.20 10.96 10.96 35,751 -0.14(-1.26%)
Nov 21, 2024 10.49 11.28 10.40 11.10 55,961 +0.72(+6.94%)
Nov 20, 2024 10.17 10.38 10.10 10.38 19,221 +0.34(+3.39%)
Nov 19, 2024 10.25 10.28 9.920 10.04 19,483 -0.11(-1.08%)
Nov 18, 2024 9.990 10.30 9.870 10.15 56,277 +0.23(+2.32%)
Nov 15, 2024 10.25 10.28 9.775 9.920 34,638 -0.11(-1.10%)
Nov 14, 2024 10.00 10.14 9.960 10.03 22,261 -0.01(-0.10%)
Nov 13, 2024 10.10 10.14 10.00 10.04 23,002 -0.06(-0.59%)
Nov 12, 2024 10.10 10.15 9.985 10.10 14,548 +0.05(+0.50%)
Nov 11, 2024 9.920 10.10 9.830 10.05 18,557 +0.19(+1.93%)
Nov 08, 2024 10.11 10.11 9.810 9.860 15,705 -0.05(-0.50%)
Nov 07, 2024 10.00 10.23 9.850 9.910 17,372 -0.23(-2.27%)
Nov 06, 2024 9.900 10.25 9.700 10.14 38,288 +0.27(+2.68%)
Nov 05, 2024 9.950 10.00 9.800 9.875 16,067 -0.19(-1.84%)
Nov 04, 2024 9.760 10.30 9.700 10.06 35,934 +0.20(+2.03%)
Nov 01, 2024 10.29 10.54 9.630 9.860 37,869 -0.29(-2.86%)
Oct 31, 2024 10.33 10.47 10.15 10.15 18,053 -0.35(-3.33%)
Oct 30, 2024 10.40 10.63 10.32 10.50 12,262 +0.00(+0.00%)
Oct 29, 2024 10.75 10.75 10.34 10.50 25,457 -0.42(-3.85%)
Oct 28, 2024 10.72 10.95 10.53 10.92 42,478 +0.20(+1.87%)
Oct 25, 2024 11.00 11.00 10.66 10.72 32,130 -0.18(-1.65%)
Oct 24, 2024 11.05 11.23 10.90 10.90 18,474 -0.14(-1.27%)
Oct 23, 2024 11.24 11.36 10.93 11.04 23,844 -0.15(-1.34%)
Oct 22, 2024 11.34 11.59 11.14 11.19 46,442 -0.08(-0.71%)
Oct 21, 2024 11.35 11.78 11.24 11.27 58,526 -0.01(-0.09%)
Oct 18, 2024 11.14 11.32 11.05 11.28 18,739 +0.22(+1.99%)
Oct 17, 2024 10.99 11.14 10.75 11.06 19,169 +0.07(+0.64%)
Oct 16, 2024 10.80 11.17 10.80 10.99 18,016 +0.10(+0.92%)
Oct 15, 2024 11.10 11.19 10.79 10.89 28,303 -0.21(-1.89%)
Oct 14, 2024 10.65 11.21 10.65 11.10 33,793 +0.30(+2.78%)
Oct 11, 2024 10.62 10.80 10.42 10.80 26,147 +0.38(+3.60%)
Oct 10, 2024 10.40 10.59 10.40 10.43 11,589 +0.01(+0.05%)
Oct 09, 2024 10.32 10.48 10.32 10.42 13,290 +0.04(+0.39%)
Oct 08, 2024 10.76 10.76 10.20 10.38 39,779 -0.46(-4.24%)
Oct 07, 2024 10.67 10.90 10.67 10.84 19,097 +0.05(+0.46%)
Oct 04, 2024 10.91 10.91 10.74 10.79 11,521 +0.01(+0.09%)
Oct 03, 2024 10.51 10.94 10.50 10.78 17,825 +0.33(+3.16%)
Oct 02, 2024 10.48 10.71 10.45 10.45 26,251 -0.08(-0.76%)
Oct 01, 2024 10.59 10.70 10.50 10.53 19,971 -0.04(-0.38%)
Sep 30, 2024 10.21 10.68 10.21 10.57 27,780 +0.44(+4.36%)
Sep 27, 2024 10.26 10.45 10.08 10.13 33,820 -0.15(-1.45%)
Sep 26, 2024 10.39 10.54 10.24 10.28 27,528 -0.17(-1.61%)
Sep 25, 2024 10.66 10.72 10.41 10.44 32,614 -0.35(-3.21%)
Sep 24, 2024 10.10 11.00 9.871 10.79 132,423 +0.97(+9.82%)
Sep 23, 2024 9.722 10.06 9.623 9.826 59,816 +0.13(+1.38%)
Sep 20, 2024 9.346 9.831 9.257 9.692 56,401 +0.49(+5.27%)
Sep 19, 2024 9.326 9.326 9.181 9.207 11,855 +0.05(+0.54%)
Sep 18, 2024 9.197 9.385 9.158 9.158 10,204 -0.11(-1.18%)
Sep 17, 2024 9.405 9.405 9.178 9.267 23,941 -0.09(-0.95%)
Sep 16, 2024 9.217 9.376 9.178 9.356 19,442 +0.19(+2.05%)
Sep 13, 2024 9.247 9.455 9.079 9.168 32,144 +0.07(+0.76%)
Sep 12, 2024 8.930 9.178 8.930 9.098 23,748 +0.14(+1.55%)
Sep 11, 2024 9.039 9.059 8.960 8.960 13,257 -0.04(-0.44%)
Sep 10, 2024 8.861 9.029 8.811 8.999 12,333 +0.20(+2.25%)
Sep 09, 2024 8.881 9.079 8.801 8.801 37,888 -0.19(-2.09%)
Sep 06, 2024 8.980 9.108 8.792 8.989 37,814 -0.06(-0.71%)
Sep 05, 2024 9.296 9.316 9.039 9.054 36,149 -0.22(-2.35%)
Sep 04, 2024 9.158 9.296 9.158 9.272 17,588 +0.01(+0.16%)
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.