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

Cross Timbers Royalty Trust (NY: CRT )

13.72 -0.12 (-0.90%)
Streaming Delayed Price Updated: 1:24 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 (%)
Apr 30, 2015 9.849 10.19 9.822 10.19 37,871 +0.27(+2.69%)
Apr 29, 2015 9.845 9.976 9.673 9.926 29,222 +0.17(+1.76%)
Apr 28, 2015 9.840 10.06 9.686 9.754 54,948 -0.16(-1.66%)
Apr 27, 2015 9.923 10.25 9.919 9.919 54,702 -0.05(-0.54%)
Apr 24, 2015 9.990 10.11 9.883 9.972 48,674 +0.04(+0.36%)
Apr 23, 2015 9.950 10.07 9.883 9.937 62,959 -0.04(-0.41%)
Apr 22, 2015 10.14 10.30 9.896 9.977 170,331 +0.01(+0.06%)
Apr 21, 2015 9.847 10.04 9.847 9.971 30,384 +0.17(+1.77%)
Apr 20, 2015 9.775 10.17 9.734 9.797 96,400 +0.09(+0.93%)
Apr 17, 2015 9.483 9.779 9.362 9.707 52,705 +0.08(+0.84%)
Apr 16, 2015 9.752 9.752 9.355 9.627 23,521 -0.02(-0.19%)
Apr 15, 2015 8.975 9.838 8.894 9.645 73,600 +0.56(+6.18%)
Apr 14, 2015 8.881 9.083 8.809 9.083 31,662 +0.32(+3.64%)
Apr 13, 2015 8.894 8.948 8.697 8.764 40,228 -0.05(-0.56%)
Apr 10, 2015 8.876 8.984 8.760 8.814 23,340 -0.04(-0.51%)
Apr 09, 2015 8.899 9.018 8.849 8.858 15,959 -0.04(-0.45%)
Apr 08, 2015 9.141 9.170 8.619 8.899 47,774 -0.24(-2.65%)
Apr 07, 2015 8.840 9.204 8.764 9.141 30,965 +0.41(+4.68%)
Apr 06, 2015 8.670 8.845 8.553 8.733 38,703 +0.17(+1.94%)
Apr 02, 2015 8.611 8.566 8.566 8.566 36,508 -0.06(-0.68%)
Apr 01, 2015 8.665 8.715 8.580 8.625 29,562 +0.01(+0.16%)
Mar 31, 2015 8.634 8.755 8.540 8.611 28,247 -0.13(-1.44%)
Mar 30, 2015 9.227 9.267 8.620 8.737 35,562 -0.35(-3.90%)
Mar 27, 2015 9.092 9.191 9.038 9.092 10,413 -0.05(-0.51%)
Mar 26, 2015 8.965 9.215 8.965 9.139 30,467 +0.24(+2.66%)
Mar 25, 2015 8.648 8.924 8.648 8.902 31,871 +0.25(+2.94%)
Mar 24, 2015 8.540 8.701 8.473 8.648 27,834 +0.07(+0.83%)
Mar 23, 2015 8.576 8.683 8.508 8.576 50,491 -0.04(-0.52%)
Mar 20, 2015 8.527 8.710 8.455 8.621 43,786 +0.16(+1.85%)
Mar 19, 2015 8.567 8.701 8.447 8.464 64,803 -0.17(-1.97%)
Mar 18, 2015 8.393 8.740 8.263 8.634 63,709 +0.13(+1.52%)
Mar 17, 2015 8.420 8.522 8.375 8.505 45,901 +0.06(+0.74%)
Mar 16, 2015 8.947 9.179 8.438 8.442 57,908 -0.47(-5.26%)
Mar 13, 2015 9.376 9.376 8.786 8.911 67,512 -0.42(-4.45%)
Mar 12, 2015 9.300 9.531 9.242 9.326 15,528 +0.04(+0.48%)
Mar 11, 2015 9.291 9.603 9.242 9.282 16,981 -0.00(-0.05%)
Mar 10, 2015 9.519 9.679 9.130 9.286 59,963 -0.34(-3.53%)
Mar 09, 2015 9.711 9.947 9.626 9.626 23,119 -0.04(-0.46%)
Mar 06, 2015 9.934 10.13 9.626 9.670 55,821 -0.37(-3.69%)
Mar 05, 2015 10.27 10.27 9.947 10.04 40,316 -0.08(-0.84%)
Mar 04, 2015 10.45 10.40 9.862 10.13 51,563 -0.27(-2.62%)
Mar 03, 2015 9.809 10.40 9.595 10.40 57,903 +0.71(+7.28%)
Mar 02, 2015 9.447 9.755 9.224 9.693 38,247 +0.25(+2.60%)
Feb 27, 2015 9.425 9.544 9.224 9.447 35,845 +0.06(+0.67%)
Feb 26, 2015 9.787 9.849 9.385 9.385 46,721 -0.57(-5.70%)
Feb 25, 2015 9.724 9.961 9.603 9.952 36,881 +0.31(+3.20%)
Feb 24, 2015 9.368 9.758 9.240 9.643 61,230 +0.32(+3.43%)
Feb 23, 2015 9.177 9.356 9.035 9.323 53,637 -0.00(-0.05%)
Feb 20, 2015 9.204 9.341 9.093 9.328 44,840 +0.18(+1.94%)
Feb 19, 2015 9.022 9.235 8.982 9.151 45,690 -0.03(-0.34%)
Feb 18, 2015 8.995 9.199 8.960 9.182 63,974 -0.11(-1.19%)
Feb 17, 2015 9.377 9.443 9.266 9.292 52,038 -0.09(-0.95%)
Feb 13, 2015 9.004 9.381 9.381 9.381 75,075 +0.47(+5.22%)
Feb 12, 2015 8.605 9.040 8.538 8.915 67,475 +0.35(+4.09%)
Feb 11, 2015 8.450 8.618 8.326 8.565 41,478 +0.03(+0.36%)
Feb 10, 2015 8.618 8.658 8.428 8.534 73,749 +0.00(+0.00%)
Feb 09, 2015 8.592 8.689 8.490 8.534 75,131 +0.00(+0.00%)
Feb 06, 2015 8.645 8.717 8.365 8.534 68,665 -0.08(-0.93%)
Feb 05, 2015 8.525 8.738 8.388 8.614 99,424 +0.02(+0.21%)
Feb 04, 2015 8.574 8.832 8.463 8.596 76,119 -0.08(-0.87%)
Feb 03, 2015 8.561 8.716 8.472 8.671 117,839 +0.13(+1.56%)
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.