Cross Timbers Royalty Trust (NY: CRT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	7.612	7.750	7.332	7.332	45,666	-0.30(-3.90%)
Apr 29, 2019	7.734	7.747	7.600	7.630	23,447	-0.03(-0.44%)
Apr 26, 2019	7.802	7.802	7.605	7.664	18,257	-0.11(-1.40%)
Apr 25, 2019	7.670	7.772	7.603	7.772	25,399	+0.02(+0.28%)
Apr 24, 2019	7.893	7.893	7.528	7.751	19,166	-0.13(-1.65%)
Apr 23, 2019	7.652	7.959	7.652	7.881	59,545	+0.17(+2.19%)
Apr 22, 2019	7.302	7.712	7.302	7.712	64,405	+0.49(+6.76%)
Apr 18, 2019	7.254	7.281	7.166	7.224	32,365	+0.04(+0.53%)
Apr 17, 2019	7.158	7.218	7.115	7.186	56,113	+0.05(+0.64%)
Apr 16, 2019	7.146	7.227	7.097	7.140	14,186	+0.05(+0.77%)
Apr 15, 2019	7.134	7.230	7.055	7.085	27,216	-0.02(-0.34%)
Apr 12, 2019	7.230	7.230	7.103	7.109	52,116	-0.02(-0.25%)
Apr 11, 2019	7.152	7.218	7.073	7.128	17,877	-0.06(-0.77%)
Apr 10, 2019	7.146	7.218	7.140	7.183	20,079	+0.05(+0.70%)
Apr 09, 2019	7.001	7.146	6.959	7.134	20,554	+0.03(+0.42%)
Apr 08, 2019	6.923	7.109	6.880	7.103	43,286	+0.15(+2.17%)
Apr 05, 2019	6.838	6.989	6.838	6.953	13,444	+0.11(+1.67%)
Apr 04, 2019	6.838	6.995	6.838	6.838	17,635	-0.05(-0.70%)
Apr 03, 2019	6.742	6.893	6.730	6.887	37,097	+0.12(+1.78%)
Apr 02, 2019	6.754	6.778	6.737	6.766	41,992	-0.02(-0.27%)
Apr 01, 2019	6.899	6.899	6.754	6.784	26,458	-0.11(-1.66%)
Mar 29, 2019	6.911	6.929	6.868	6.899	28,713	-0.02(-0.26%)
Mar 28, 2019	7.031	7.074	6.875	6.916	22,056	-0.08(-1.18%)
Mar 27, 2019	6.921	6.999	6.880	6.999	25,231	+0.10(+1.39%)
Mar 26, 2019	7.029	7.125	6.849	6.903	19,673	-0.10(-1.45%)
Mar 25, 2019	7.041	7.133	7.005	7.005	23,745	-0.10(-1.41%)
Mar 22, 2019	7.209	7.264	7.074	7.105	45,596	-0.11(-1.52%)
Mar 21, 2019	7.125	7.227	7.125	7.215	21,176	+0.05(+0.75%)
Mar 20, 2019	7.107	7.166	7.107	7.161	13,326	+0.05(+0.76%)
Mar 19, 2019	7.035	7.161	7.035	7.107	25,659	+0.07(+1.02%)
Mar 18, 2019	7.209	7.249	7.035	7.035	63,500	-0.21(-2.89%)
Mar 15, 2019	7.245	7.294	7.245	7.245	22,881	-0.02(-0.33%)
Mar 14, 2019	7.281	7.325	7.209	7.269	12,083	+0.05(+0.66%)
Mar 13, 2019	7.215	7.280	7.146	7.221	18,108	+0.03(+0.42%)
Mar 12, 2019	7.179	7.287	7.179	7.191	10,440	-0.01(-0.08%)
Mar 11, 2019	7.245	7.357	7.155	7.197	27,676	-0.05(-0.66%)
Mar 08, 2019	7.095	7.246	7.029	7.245	54,949	+0.13(+1.85%)
Mar 07, 2019	7.305	7.305	7.113	7.113	33,599	-0.07(-1.00%)
Mar 06, 2019	7.424	7.424	7.185	7.185	47,109	-0.12(-1.64%)
Mar 05, 2019	6.832	7.460	6.796	7.305	183,385	+0.47(+6.92%)
Mar 04, 2019	6.736	6.832	6.736	6.832	22,574	+0.10(+1.42%)
Mar 01, 2019	6.766	6.814	6.736	6.736	33,069	-0.01(-0.18%)
Feb 28, 2019	6.736	6.873	6.736	6.748	24,282	+0.01(+0.18%)
Feb 27, 2019	6.760	6.829	6.736	6.736	13,184	-0.03(-0.40%)
Feb 26, 2019	6.804	6.906	6.757	6.763	23,044	-0.01(-0.09%)
Feb 25, 2019	6.757	6.841	6.757	6.769	25,607	+0.01(+0.13%)
Feb 22, 2019	6.769	6.850	6.739	6.760	24,481	+0.02(+0.31%)
Feb 21, 2019	6.858	6.936	6.709	6.739	54,933	-0.12(-1.74%)
Feb 20, 2019	7.180	7.180	6.858	6.858	25,826	-0.06(-0.86%)
Feb 19, 2019	7.067	7.198	6.913	6.918	20,635	-0.17(-2.36%)
Feb 15, 2019	7.198	7.198	7.067	7.085	27,500	-0.10(-1.33%)
Feb 14, 2019	7.180	7.246	7.136	7.180	27,009	-0.01(-0.08%)
Feb 13, 2019	7.120	7.186	7.120	7.186	20,239	+0.07(+1.00%)
Feb 12, 2019	7.210	7.210	7.007	7.115	25,640	+0.14(+1.97%)
Feb 11, 2019	6.989	7.091	6.864	6.977	53,151	-0.09(-1.27%)
Feb 08, 2019	7.150	7.150	7.049	7.067	12,073	-0.03(-0.42%)
Feb 07, 2019	7.043	7.131	7.007	7.097	16,097	+0.05(+0.68%)
Feb 06, 2019	7.156	7.305	7.037	7.049	44,354	-0.10(-1.42%)
Feb 05, 2019	7.091	7.186	7.085	7.150	33,122	+0.05(+0.76%)
Feb 04, 2019	7.287	7.287	7.007	7.097	42,382	-0.23(-3.09%)

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.