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

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2016 8.045 8.301 7.942 8.301 21,278 +0.17(+2.05%)
May 27, 2016 7.991 8.134 8.134 8.134 8,551 +0.05(+0.61%)
May 26, 2016 7.947 8.310 7.746 8.084 52,243 +0.17(+2.09%)
May 25, 2016 7.855 7.919 7.625 7.919 47,996 +0.15(+1.89%)
May 24, 2016 7.723 7.855 7.659 7.772 18,306 -0.06(-0.81%)
May 23, 2016 7.762 7.909 7.414 7.836 53,011 +0.05(+0.63%)
May 20, 2016 8.002 8.159 7.762 7.787 94,855 -0.25(-3.17%)
May 19, 2016 8.007 8.173 7.968 8.041 33,367 -0.07(-0.91%)
May 18, 2016 8.193 8.242 7.968 8.115 48,364 -0.11(-1.37%)
May 17, 2016 8.105 8.276 8.105 8.227 18,684 +0.11(+1.34%)
May 16, 2016 7.880 8.124 7.880 8.119 18,322 +0.31(+3.94%)
May 13, 2016 7.973 8.242 7.811 7.811 54,320 -0.16(-2.03%)
May 12, 2016 8.154 8.271 7.934 7.973 39,318 -0.06(-0.79%)
May 11, 2016 7.796 8.056 7.796 8.036 27,037 +0.23(+2.95%)
May 10, 2016 7.811 8.095 7.762 7.806 68,187 +0.03(+0.38%)
May 09, 2016 8.056 8.056 7.762 7.777 12,086 -0.33(-4.05%)
May 06, 2016 7.909 8.213 7.909 8.105 11,473 +0.21(+2.60%)
May 05, 2016 8.066 8.090 7.845 7.899 8,171 -0.02(-0.25%)
May 04, 2016 8.071 8.291 7.919 7.919 31,415 -0.15(-1.88%)
May 03, 2016 8.046 8.085 7.762 8.071 63,280 -0.08(-1.02%)
May 02, 2016 8.115 8.213 7.836 8.154 31,015 -0.05(-0.66%)
Apr 29, 2016 8.208 8.311 8.115 8.208 18,929 +0.00(+0.06%)
Apr 28, 2016 8.173 8.296 8.090 8.203 39,836 +0.12(+1.45%)
Apr 27, 2016 8.178 8.320 8.080 8.085 28,291 -0.05(-0.56%)
Apr 26, 2016 8.166 8.288 8.035 8.131 29,828 -0.02(-0.20%)
Apr 25, 2016 8.308 8.308 8.054 8.147 19,753 -0.15(-1.85%)
Apr 22, 2016 8.030 8.337 8.030 8.301 21,279 +0.21(+2.63%)
Apr 21, 2016 8.098 8.127 7.956 8.088 27,146 +0.02(+0.30%)
Apr 20, 2016 7.976 8.127 7.956 8.064 23,993 +0.00(+0.00%)
Apr 19, 2016 7.571 8.279 7.424 8.064 166,478 +0.41(+5.39%)
Apr 18, 2016 7.449 7.727 7.410 7.651 81,034 -0.07(-0.92%)
Apr 15, 2016 7.761 7.800 7.571 7.722 19,226 -0.04(-0.50%)
Apr 14, 2016 7.776 7.873 7.634 7.761 31,784 +0.00(+0.06%)
Apr 13, 2016 7.790 7.914 7.595 7.756 31,356 -0.15(-1.85%)
Apr 12, 2016 7.639 7.908 7.517 7.903 67,482 +0.23(+3.06%)
Apr 11, 2016 7.478 7.752 7.473 7.668 35,159 +0.25(+3.36%)
Apr 08, 2016 7.341 7.444 7.341 7.419 19,484 +0.20(+2.70%)
Apr 07, 2016 7.307 7.346 7.224 7.224 25,216 -0.18(-2.37%)
Apr 06, 2016 7.312 7.415 7.210 7.400 23,977 +0.10(+1.36%)
Apr 05, 2016 7.097 7.326 7.097 7.301 13,723 +0.17(+2.37%)
Apr 04, 2016 7.439 7.527 7.078 7.131 29,490 -0.25(-3.44%)
Apr 01, 2016 7.293 7.415 7.283 7.385 34,657 -0.05(-0.69%)
Mar 31, 2016 7.273 7.542 7.263 7.437 35,808 +0.16(+2.18%)
Mar 30, 2016 7.312 7.698 7.278 7.278 19,103 +0.01(+0.13%)
Mar 29, 2016 7.117 7.424 6.912 7.268 37,597 +0.10(+1.45%)
Mar 28, 2016 7.402 7.402 7.164 7.164 39,646 -0.16(-2.25%)
Mar 24, 2016 7.648 7.329 7.329 7.329 126,633 -0.33(-4.36%)
Mar 23, 2016 7.648 7.663 7.581 7.663 24,698 -0.08(-1.06%)
Mar 22, 2016 7.742 7.837 7.513 7.745 18,633 +0.06(+0.76%)
Mar 21, 2016 7.619 7.789 7.571 7.687 14,065 +0.05(+0.70%)
Mar 18, 2016 7.902 7.902 7.624 7.634 32,918 -0.20(-2.53%)
Mar 17, 2016 7.552 7.910 7.552 7.832 27,613 +0.35(+4.72%)
Mar 16, 2016 7.324 7.624 7.189 7.479 37,357 +0.23(+3.14%)
Mar 15, 2016 7.184 7.372 6.917 7.251 48,835 +0.02(+0.33%)
Mar 14, 2016 7.348 7.348 7.067 7.227 40,826 -0.14(-1.84%)
Mar 11, 2016 7.382 7.552 7.363 7.363 25,008 +0.08(+1.06%)
Mar 10, 2016 7.411 7.503 7.237 7.285 21,851 -0.17(-2.27%)
Mar 09, 2016 7.431 7.895 7.416 7.455 17,937 +0.10(+1.38%)
Mar 08, 2016 7.571 7.745 7.218 7.353 52,568 -0.44(-5.65%)
Mar 07, 2016 7.377 7.968 7.377 7.794 86,571 +0.49(+6.69%)
Mar 04, 2016 7.174 7.445 7.164 7.305 41,735 +0.21(+3.00%)
Mar 03, 2016 7.019 7.261 7.019 7.092 41,229 +0.09(+1.31%)
Mar 02, 2016 6.864 7.092 6.830 7.000 26,206 +0.18(+2.59%)
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.