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

Cross Timbers Royalty Trust (NY: CRT )

14.06 +0.29 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2016 8.624 9.080 8.619 8.624 63,428 -0.01(-0.06%)
Nov 29, 2016 8.558 8.725 8.370 8.629 28,597 +0.06(+0.65%)
Nov 28, 2016 8.847 8.928 8.370 8.573 51,389 -0.40(-4.43%)
Nov 25, 2016 8.920 9.144 8.673 8.971 14,856 +0.09(+0.96%)
Nov 23, 2016 8.885 8.885 8.885 0 -0.15(-1.67%)
Nov 22, 2016 9.097 9.308 8.920 9.036 54,082 +0.01(+0.06%)
Nov 21, 2016 8.769 9.041 8.769 9.031 26,503 +0.25(+2.81%)
Nov 18, 2016 8.673 8.893 8.642 8.784 21,261 +0.21(+2.41%)
Nov 17, 2016 9.026 9.026 8.578 8.578 21,630 -0.47(-5.18%)
Nov 16, 2016 8.900 9.051 8.895 9.046 34,436 +0.15(+1.66%)
Nov 15, 2016 8.704 9.016 8.573 8.898 40,903 +0.18(+2.06%)
Nov 14, 2016 8.573 8.719 8.235 8.719 28,803 +0.20(+2.37%)
Nov 11, 2016 8.643 8.861 8.447 8.517 14,441 +0.04(+0.48%)
Nov 10, 2016 8.492 8.814 8.477 8.477 19,213 -0.12(-1.41%)
Nov 09, 2016 8.381 8.714 8.119 8.598 68,811 +0.20(+2.34%)
Nov 08, 2016 8.502 8.628 8.395 8.401 26,854 -0.07(-0.83%)
Nov 07, 2016 8.522 8.643 8.381 8.472 107,250 -0.02(-0.24%)
Nov 04, 2016 8.447 8.643 8.381 8.492 87,141 +0.06(+0.66%)
Nov 03, 2016 8.487 8.542 8.387 8.436 23,882 -0.08(-0.89%)
Nov 02, 2016 8.547 8.547 8.381 8.512 51,776 -0.18(-2.09%)
Nov 01, 2016 8.870 8.870 8.653 8.694 32,779 -0.16(-1.82%)
Oct 31, 2016 9.112 9.137 8.845 8.855 27,122 -0.29(-3.20%)
Oct 28, 2016 9.303 9.317 9.147 9.147 15,623 -0.18(-1.89%)
Oct 27, 2016 9.263 9.475 9.177 9.323 51,631 +0.07(+0.71%)
Oct 26, 2016 9.327 9.354 9.134 9.257 20,703 -0.04(-0.38%)
Oct 25, 2016 9.307 9.453 9.292 9.292 14,700 -0.03(-0.36%)
Oct 24, 2016 9.458 9.458 9.275 9.326 33,864 -0.10(-1.08%)
Oct 21, 2016 9.393 9.531 9.393 9.428 21,417 -0.04(-0.42%)
Oct 20, 2016 9.292 9.568 9.292 9.468 25,154 +0.18(+1.90%)
Oct 19, 2016 9.107 9.353 9.097 9.291 52,441 +0.19(+2.14%)
Oct 18, 2016 9.067 9.107 8.987 9.097 99,035 +0.06(+0.61%)
Oct 17, 2016 9.067 9.217 9.022 9.042 15,536 -0.02(-0.22%)
Oct 14, 2016 9.267 9.267 9.052 9.062 9,833 -0.17(-1.84%)
Oct 13, 2016 9.227 9.260 9.132 9.232 22,204 -0.02(-0.16%)
Oct 12, 2016 9.317 9.393 9.142 9.247 18,597 +0.02(+0.22%)
Oct 11, 2016 9.142 9.393 9.092 9.227 156,236 +0.09(+0.93%)
Oct 10, 2016 9.192 9.202 9.022 9.142 109,989 +0.02(+0.22%)
Oct 07, 2016 9.157 9.351 9.117 9.122 34,199 -0.05(-0.55%)
Oct 06, 2016 9.167 9.262 8.929 9.172 11,520 +0.00(+0.00%)
Oct 05, 2016 9.027 9.458 8.989 9.172 94,129 +0.17(+1.84%)
Oct 04, 2016 9.162 9.162 8.892 9.007 75,568 -0.17(-1.86%)
Oct 03, 2016 9.177 9.177 9.002 9.177 10,075 +0.04(+0.44%)
Sep 30, 2016 9.363 9.368 9.137 9.137 29,592 -0.19(-2.04%)
Sep 29, 2016 9.202 9.388 9.092 9.327 26,124 +0.15(+1.67%)
Sep 28, 2016 8.927 9.199 8.842 9.175 26,615 +0.24(+2.74%)
Sep 27, 2016 9.030 9.100 8.865 8.930 37,778 -0.07(-0.83%)
Sep 26, 2016 9.125 9.158 8.930 9.005 24,647 -0.17(-1.90%)
Sep 23, 2016 9.229 9.234 9.179 9.179 20,239 -0.07(-0.76%)
Sep 22, 2016 9.189 9.334 9.174 9.249 33,833 +0.12(+1.27%)
Sep 21, 2016 9.055 9.179 9.000 9.133 29,291 +0.12(+1.37%)
Sep 20, 2016 8.985 9.070 8.905 9.010 17,156 +0.10(+1.18%)
Sep 19, 2016 9.035 9.130 8.905 8.905 13,889 -0.15(-1.71%)
Sep 16, 2016 9.040 9.097 8.935 9.060 12,520 +0.00(+0.06%)
Sep 15, 2016 9.055 9.209 8.980 9.055 20,247 +0.04(+0.44%)
Sep 14, 2016 9.085 9.250 8.935 9.015 32,362 -0.03(-0.39%)
Sep 13, 2016 9.254 9.254 8.980 9.050 64,939 -0.20(-2.21%)
Sep 12, 2016 9.349 9.474 9.254 9.254 36,786 -0.21(-2.27%)
Sep 09, 2016 9.549 9.678 9.359 9.469 13,676 -0.21(-2.22%)
Sep 08, 2016 9.484 9.683 9.484 9.683 24,510 +0.22(+2.37%)
Sep 07, 2016 9.404 9.828 9.389 9.459 23,725 +0.06(+0.59%)
Sep 06, 2016 9.364 9.583 9.364 9.403 12,600 +0.05(+0.54%)
Sep 02, 2016 9.329 9.353 9.353 9.353 2,806 +0.10(+1.06%)
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.