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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.24 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 7.322 7.625 7.262 7.555 65,023 +0.21(+2.87%)
Jun 29, 2015 7.226 7.449 7.180 7.345 42,204 +0.03(+0.38%)
Jun 26, 2015 7.299 7.432 7.245 7.317 35,412 +0.00(+0.00%)
Jun 25, 2015 7.039 7.381 6.953 7.317 90,316 +0.22(+3.08%)
Jun 24, 2015 7.089 7.176 7.089 7.098 43,581 -0.02(-0.26%)
Jun 23, 2015 7.076 7.153 6.998 7.117 39,770 +0.05(+0.77%)
Jun 22, 2015 7.117 7.117 6.848 7.062 67,074 -0.05(-0.69%)
Jun 19, 2015 7.449 7.449 7.199 7.111 105,070 -0.47(-6.21%)
Jun 18, 2015 7.581 7.701 7.545 7.581 76,605 -0.06(-0.78%)
Jun 17, 2015 7.631 7.762 7.563 7.641 37,257 +0.03(+0.36%)
Jun 16, 2015 7.782 7.782 7.540 7.613 62,869 -0.16(-2.10%)
Jun 15, 2015 7.859 7.927 7.745 7.777 57,823 -0.11(-1.45%)
Jun 12, 2015 7.946 8.019 7.891 7.891 38,787 -0.02(-0.29%)
Jun 11, 2015 7.955 8.010 7.905 7.914 29,255 -0.03(-0.34%)
Jun 10, 2015 8.019 8.073 7.914 7.941 78,870 -0.05(-0.63%)
Jun 09, 2015 8.019 8.019 7.919 7.991 26,566 +0.04(+0.52%)
Jun 08, 2015 7.905 7.969 7.873 7.950 22,569 +0.04(+0.52%)
Jun 05, 2015 7.887 7.987 7.878 7.909 23,886 -0.03(-0.40%)
Jun 04, 2015 7.923 8.060 7.887 7.941 30,517 -0.03(-0.40%)
Jun 03, 2015 8.137 8.137 7.973 7.973 20,870 -0.15(-1.91%)
Jun 02, 2015 7.969 8.155 7.896 8.128 31,208 +0.24(+3.06%)
Jun 01, 2015 7.923 7.973 7.882 7.887 43,559 -0.11(-1.37%)
May 29, 2015 7.973 8.019 7.919 7.996 28,783 +0.02(+0.29%)
May 28, 2015 8.019 8.116 7.918 7.973 33,127 -0.05(-0.57%)
May 27, 2015 8.156 8.160 7.918 8.019 32,047 -0.11(-1.33%)
May 26, 2015 8.145 8.231 8.087 8.127 27,498 -0.10(-1.16%)
May 22, 2015 8.245 8.222 8.222 8.222 45,567 -0.06(-0.77%)
May 21, 2015 8.177 8.499 8.018 8.286 73,100 +0.25(+3.17%)
May 20, 2015 8.086 8.086 7.886 8.032 101,724 -0.11(-1.34%)
May 19, 2015 8.631 8.631 7.836 8.141 231,449 -0.64(-7.25%)
May 18, 2015 9.535 9.535 8.745 8.777 143,117 -0.94(-9.64%)
May 15, 2015 9.517 9.767 9.108 9.712 54,988 +0.15(+1.57%)
May 14, 2015 9.722 9.731 9.344 9.563 41,340 -0.23(-2.37%)
May 13, 2015 10.04 10.14 9.712 9.794 40,607 -0.23(-2.26%)
May 12, 2015 9.999 10.02 9.858 10.02 32,803 +0.05(+0.50%)
May 11, 2015 9.985 10.03 9.917 9.971 24,780 +0.05(+0.50%)
May 08, 2015 9.926 9.984 9.835 9.921 25,099 +0.08(+0.83%)
May 07, 2015 10.07 10.21 9.835 9.840 39,029 -0.29(-2.89%)
May 06, 2015 10.35 10.40 10.04 10.13 28,341 -0.10(-1.02%)
May 05, 2015 10.20 10.42 10.09 10.24 46,205 +0.07(+0.65%)
May 04, 2015 10.29 10.41 10.07 10.17 41,201 -0.08(-0.75%)
May 01, 2015 10.31 10.35 10.20 10.25 34,613 +0.01(+0.13%)
Apr 30, 2015 9.890 10.23 9.862 10.23 37,717 +0.27(+2.69%)
Apr 29, 2015 9.885 10.02 9.712 9.967 29,103 +0.17(+1.76%)
Apr 28, 2015 9.880 10.10 9.726 9.794 54,724 -0.16(-1.66%)
Apr 27, 2015 9.964 10.30 9.959 9.959 54,479 -0.05(-0.54%)
Apr 24, 2015 10.03 10.15 9.923 10.01 48,476 +0.04(+0.36%)
Apr 23, 2015 9.991 10.11 9.923 9.977 62,703 -0.04(-0.40%)
Apr 22, 2015 10.18 10.35 9.937 10.02 169,638 +0.01(+0.06%)
Apr 21, 2015 9.887 10.09 9.887 10.01 30,260 +0.17(+1.77%)
Apr 20, 2015 9.815 10.21 9.774 9.837 96,007 +0.09(+0.93%)
Apr 17, 2015 9.522 9.819 9.400 9.747 52,491 +0.08(+0.84%)
Apr 16, 2015 9.792 9.792 9.393 9.666 23,425 -0.02(-0.19%)
Apr 15, 2015 9.012 9.878 8.931 9.684 73,300 +0.56(+6.18%)
Apr 14, 2015 8.917 9.120 8.845 9.120 31,533 +0.32(+3.64%)
Apr 13, 2015 8.931 8.985 8.732 8.800 40,064 -0.05(-0.56%)
Apr 10, 2015 8.913 9.021 8.795 8.850 23,245 -0.05(-0.51%)
Apr 09, 2015 8.935 9.055 8.886 8.895 15,894 -0.04(-0.45%)
Apr 08, 2015 9.179 9.208 8.654 8.935 47,580 -0.24(-2.65%)
Apr 07, 2015 8.877 9.242 8.800 9.179 30,839 +0.41(+4.68%)
Apr 06, 2015 8.705 8.881 8.588 8.768 38,545 +0.17(+1.94%)
Apr 02, 2015 8.647 8.601 8.601 8.601 36,359 -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.