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

Cross Timbers Royalty Trust (NY: CRT )

13.70 -0.15 (-1.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 4, 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 30, 2015 7.170 7.736 7.094 7.528 85,087 +0.32(+4.38%)
Nov 27, 2015 7.127 7.259 7.061 7.212 39,425 -0.01(-0.13%)
Nov 25, 2015 7.240 7.221 7.221 7.221 39,433 -0.05(-0.67%)
Nov 24, 2015 7.252 7.355 7.088 7.270 47,461 +0.05(+0.65%)
Nov 23, 2015 7.256 7.364 7.036 7.224 42,885 -0.07(-1.03%)
Nov 20, 2015 7.149 7.476 7.144 7.298 35,070 +0.07(+0.91%)
Nov 19, 2015 7.018 7.238 6.978 7.233 40,538 +0.11(+1.58%)
Nov 18, 2015 7.490 7.500 7.027 7.121 50,768 -0.27(-3.67%)
Nov 17, 2015 7.762 7.874 7.369 7.392 58,202 -0.37(-4.82%)
Nov 16, 2015 7.902 7.907 7.677 7.766 34,602 -0.14(-1.78%)
Nov 13, 2015 8.117 8.178 7.907 7.907 23,105 -0.23(-2.87%)
Nov 12, 2015 8.155 8.281 8.038 8.141 45,191 -0.21(-2.47%)
Nov 11, 2015 8.281 8.351 8.000 8.346 161,452 +0.08(+1.02%)
Nov 10, 2015 8.178 8.375 8.141 8.262 33,145 +0.12(+1.44%)
Nov 09, 2015 8.211 8.304 8.141 8.145 44,289 +0.00(+0.00%)
Nov 06, 2015 8.150 8.417 8.141 8.145 18,535 -0.02(-0.23%)
Nov 05, 2015 8.150 8.384 8.141 8.164 37,174 +0.01(+0.17%)
Nov 04, 2015 8.159 8.286 8.141 8.150 14,844 -0.02(-0.29%)
Nov 03, 2015 8.178 8.375 8.141 8.173 88,106 +0.20(+2.52%)
Nov 02, 2015 8.042 8.258 7.972 7.972 85,740 -0.11(-1.39%)
Oct 30, 2015 8.028 8.141 7.907 8.084 28,122 +0.07(+0.82%)
Oct 29, 2015 8.038 8.206 7.991 8.019 21,844 -0.12(-1.44%)
Oct 28, 2015 7.977 8.403 7.977 8.136 44,580 +0.21(+2.67%)
Oct 27, 2015 8.270 8.270 7.441 7.924 87,833 -0.29(-3.57%)
Oct 26, 2015 8.399 8.399 8.143 8.217 44,888 -0.14(-1.67%)
Oct 23, 2015 8.227 8.487 8.227 8.357 93,026 +0.09(+1.13%)
Oct 22, 2015 8.385 8.385 8.138 8.264 34,381 +0.00(+0.00%)
Oct 21, 2015 8.371 8.447 8.185 8.264 30,760 -0.12(-1.44%)
Oct 20, 2015 8.241 8.803 8.185 8.385 66,146 +0.21(+2.62%)
Oct 19, 2015 8.236 8.292 8.120 8.171 27,999 -0.09(-1.12%)
Oct 16, 2015 8.640 8.659 7.962 8.264 45,587 -0.42(-4.82%)
Oct 15, 2015 8.250 8.682 7.957 8.682 68,686 +0.60(+7.42%)
Oct 14, 2015 7.929 8.213 7.729 8.082 120,927 +0.10(+1.22%)
Oct 13, 2015 8.082 8.407 7.939 7.985 55,296 -0.10(-1.21%)
Oct 12, 2015 8.371 8.371 8.106 8.082 57,414 -0.27(-3.23%)
Oct 09, 2015 8.766 8.766 8.282 8.352 43,006 -0.43(-4.87%)
Oct 08, 2015 8.603 8.813 8.408 8.780 50,657 +0.16(+1.83%)
Oct 07, 2015 7.859 8.910 7.813 8.622 104,446 +0.68(+8.61%)
Oct 06, 2015 7.417 8.045 7.351 7.938 94,374 +0.54(+7.36%)
Oct 05, 2015 7.092 7.441 7.069 7.394 46,638 +0.32(+4.47%)
Oct 02, 2015 6.976 7.115 6.859 7.078 24,836 +0.07(+1.00%)
Oct 01, 2015 7.210 7.280 6.994 7.008 27,221 -0.19(-2.65%)
Sep 30, 2015 7.241 7.417 7.115 7.199 36,433 -0.20(-2.76%)
Sep 29, 2015 7.064 7.417 6.848 7.403 95,174 +0.35(+5.01%)
Sep 28, 2015 7.101 7.194 7.045 7.050 27,365 -0.10(-1.40%)
Sep 25, 2015 7.141 7.192 7.072 7.150 19,729 -0.06(-0.87%)
Sep 24, 2015 7.136 7.326 7.120 7.213 24,781 -0.05(-0.73%)
Sep 23, 2015 7.210 7.284 6.979 7.266 49,151 +0.06(+0.77%)
Sep 22, 2015 6.919 7.210 6.896 7.210 24,452 +0.16(+2.30%)
Sep 21, 2015 7.012 7.072 6.873 7.049 33,084 +0.15(+2.14%)
Sep 18, 2015 7.026 7.164 6.776 6.901 48,082 -0.21(-2.99%)
Sep 17, 2015 7.076 7.197 7.076 7.113 9,467 -0.15(-2.04%)
Sep 16, 2015 6.748 7.280 6.748 7.261 36,228 +0.51(+7.60%)
Sep 15, 2015 7.016 7.149 6.614 6.748 45,733 -0.23(-3.25%)
Sep 14, 2015 6.790 6.989 6.790 6.975 22,639 +0.18(+2.65%)
Sep 11, 2015 6.864 6.947 6.794 6.794 21,256 -0.16(-2.26%)
Sep 10, 2015 6.933 7.030 6.878 6.952 18,141 -0.00(-0.07%)
Sep 09, 2015 6.933 7.247 6.864 6.956 68,409 +0.02(+0.27%)
Sep 08, 2015 6.933 7.169 6.889 6.938 13,015 -0.05(-0.73%)
Sep 04, 2015 6.776 6.989 6.989 6.989 22,717 +0.16(+2.30%)
Sep 03, 2015 7.039 7.210 6.804 6.831 20,484 -0.30(-4.21%)
Sep 02, 2015 7.206 7.294 6.836 7.131 47,515 -0.15(-2.04%)
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.