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: 6:30 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 (%)
Jun 30, 2015 7.292 7.594 7.233 7.524 65,289 +0.21(+2.87%)
Jun 29, 2015 7.196 7.418 7.151 7.315 42,376 +0.03(+0.38%)
Jun 26, 2015 7.269 7.401 7.215 7.287 35,556 +0.00(+0.00%)
Jun 25, 2015 7.011 7.351 6.924 7.287 90,685 +0.22(+3.08%)
Jun 24, 2015 7.060 7.147 7.060 7.070 43,759 -0.02(-0.26%)
Jun 23, 2015 7.047 7.124 6.970 7.088 39,933 +0.05(+0.77%)
Jun 22, 2015 7.088 7.088 6.820 7.033 67,349 -0.05(-0.69%)
Jun 19, 2015 7.419 7.419 7.169 7.082 105,499 -0.47(-6.21%)
Jun 18, 2015 7.550 7.670 7.514 7.550 76,918 -0.06(-0.78%)
Jun 17, 2015 7.600 7.730 7.532 7.609 37,410 +0.03(+0.36%)
Jun 16, 2015 7.750 7.750 7.510 7.582 63,126 -0.16(-2.10%)
Jun 15, 2015 7.827 7.895 7.714 7.745 58,059 -0.11(-1.45%)
Jun 12, 2015 7.913 7.986 7.859 7.859 38,946 -0.02(-0.29%)
Jun 11, 2015 7.923 7.977 7.873 7.882 29,374 -0.03(-0.34%)
Jun 10, 2015 7.986 8.041 7.882 7.909 79,192 -0.05(-0.63%)
Jun 09, 2015 7.986 7.986 7.887 7.959 26,675 +0.04(+0.52%)
Jun 08, 2015 7.873 7.936 7.841 7.918 22,661 +0.04(+0.52%)
Jun 05, 2015 7.855 7.954 7.845 7.877 23,984 -0.03(-0.40%)
Jun 04, 2015 7.891 8.027 7.855 7.909 30,642 -0.03(-0.40%)
Jun 03, 2015 8.104 8.104 7.941 7.941 20,956 -0.15(-1.91%)
Jun 02, 2015 7.936 8.122 7.864 8.095 31,336 +0.24(+3.06%)
Jun 01, 2015 7.891 7.941 7.850 7.855 43,737 -0.11(-1.37%)
May 29, 2015 7.941 7.986 7.886 7.963 28,901 +0.02(+0.29%)
May 28, 2015 7.986 8.083 7.886 7.941 33,262 -0.05(-0.57%)
May 27, 2015 8.123 8.127 7.886 7.986 32,178 -0.11(-1.33%)
May 26, 2015 8.112 8.198 8.054 8.094 27,611 -0.10(-1.16%)
May 22, 2015 8.212 8.189 8.189 8.189 45,753 -0.06(-0.77%)
May 21, 2015 8.144 8.465 7.985 8.252 73,399 +0.25(+3.17%)
May 20, 2015 8.053 8.053 7.854 7.999 102,140 -0.11(-1.34%)
May 19, 2015 8.596 8.596 7.804 8.107 232,395 -0.63(-7.25%)
May 18, 2015 9.496 9.496 8.709 8.741 143,702 -0.93(-9.64%)
May 15, 2015 9.478 9.727 9.071 9.673 55,213 +0.15(+1.57%)
May 14, 2015 9.682 9.691 9.306 9.524 41,509 -0.23(-2.37%)
May 13, 2015 9.999 10.10 9.673 9.754 40,773 -0.23(-2.26%)
May 12, 2015 9.958 9.980 9.818 9.980 32,937 +0.05(+0.50%)
May 11, 2015 9.944 9.990 9.876 9.931 24,881 +0.05(+0.50%)
May 08, 2015 9.886 9.943 9.795 9.881 25,201 +0.08(+0.83%)
May 07, 2015 10.03 10.17 9.795 9.800 39,188 -0.29(-2.89%)
May 06, 2015 10.31 10.36 10.00 10.09 28,457 -0.10(-1.02%)
May 05, 2015 10.16 10.37 10.05 10.20 46,394 +0.07(+0.65%)
May 04, 2015 10.25 10.37 10.03 10.13 41,370 -0.08(-0.75%)
May 01, 2015 10.27 10.31 10.16 10.21 34,754 +0.01(+0.13%)
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%)
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.