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 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 9.380 9.380 9.217 9.227 20,716 -0.13(-1.43%)
Aug 30, 2016 9.341 9.415 9.341 9.361 7,505 +0.02(+0.21%)
Aug 29, 2016 9.415 9.599 9.236 9.341 26,305 -0.12(-1.32%)
Aug 26, 2016 9.500 9.826 9.312 9.466 20,457 +0.06(+0.63%)
Aug 25, 2016 9.713 9.856 9.352 9.406 9,527 -0.30(-3.06%)
Aug 24, 2016 9.832 9.832 9.461 9.703 12,866 -0.16(-1.65%)
Aug 23, 2016 9.891 9.891 9.639 9.866 20,818 -0.01(-0.15%)
Aug 22, 2016 9.347 9.891 9.323 9.881 73,357 +0.43(+4.55%)
Aug 19, 2016 9.401 9.520 9.302 9.451 27,439 +0.04(+0.42%)
Aug 18, 2016 9.441 9.545 9.317 9.411 19,421 +0.02(+0.26%)
Aug 17, 2016 9.362 9.490 9.276 9.387 5,368 +0.01(+0.16%)
Aug 16, 2016 9.401 9.545 9.228 9.372 14,593 +0.05(+0.55%)
Aug 15, 2016 9.396 9.401 9.263 9.321 18,010 -0.05(-0.49%)
Aug 12, 2016 9.298 9.396 9.258 9.367 19,231 +0.09(+1.01%)
Aug 11, 2016 9.248 9.322 9.218 9.273 27,979 -0.04(-0.42%)
Aug 10, 2016 9.426 9.552 9.174 9.312 26,565 -0.08(-0.84%)
Aug 09, 2016 9.500 9.530 9.258 9.391 11,121 -0.05(-0.52%)
Aug 08, 2016 9.431 9.594 9.278 9.441 25,801 -0.04(-0.42%)
Aug 05, 2016 9.189 9.503 9.189 9.480 7,200 +0.28(+3.06%)
Aug 04, 2016 9.223 9.225 9.169 9.199 19,814 -0.09(-1.01%)
Aug 03, 2016 9.293 9.317 9.194 9.293 12,012 -0.00(-0.05%)
Aug 02, 2016 9.634 9.634 9.213 9.298 35,565 -0.42(-4.33%)
Aug 01, 2016 9.387 9.748 9.199 9.718 66,901 +0.38(+4.02%)
Jul 29, 2016 9.357 9.490 9.319 9.342 24,270 -0.03(-0.28%)
Jul 28, 2016 9.406 9.483 9.368 9.368 10,870 -0.05(-0.51%)
Jul 27, 2016 9.510 9.817 9.218 9.416 73,256 +0.02(+0.23%)
Jul 26, 2016 9.197 9.394 9.167 9.394 29,969 +0.23(+2.47%)
Jul 25, 2016 9.153 9.397 9.128 9.167 34,994 +0.00(+0.04%)
Jul 22, 2016 9.202 9.291 9.128 9.164 52,153 -0.08(-0.89%)
Jul 21, 2016 9.246 9.541 9.246 9.246 30,143 -0.02(-0.27%)
Jul 20, 2016 9.537 9.636 9.246 9.271 76,208 -0.28(-2.94%)
Jul 19, 2016 9.720 9.779 9.542 9.552 36,312 -0.14(-1.42%)
Jul 18, 2016 9.700 10.08 9.690 9.690 49,069 -0.14(-1.47%)
Jul 15, 2016 9.873 9.966 9.818 9.834 25,485 -0.04(-0.39%)
Jul 14, 2016 9.966 9.966 9.661 9.873 44,468 -0.04(-0.40%)
Jul 13, 2016 10.04 10.15 9.828 9.912 48,266 -0.12(-1.23%)
Jul 12, 2016 9.577 10.11 9.577 10.04 59,346 +0.47(+4.90%)
Jul 11, 2016 9.518 9.567 9.315 9.567 48,767 +0.04(+0.41%)
Jul 08, 2016 9.552 9.414 9.419 9.527 38,291 +0.11(+1.21%)
Jul 07, 2016 9.123 9.838 9.123 9.414 180,787 +0.52(+5.82%)
Jul 06, 2016 8.768 9.010 8.704 8.896 27,031 +0.01(+0.11%)
Jul 05, 2016 8.990 9.256 8.842 8.886 30,263 -0.18(-2.01%)
Jul 01, 2016 8.941 9.069 9.069 9.069 42,381 +0.13(+1.43%)
Jun 30, 2016 8.852 8.950 8.827 8.941 21,079 +0.07(+0.78%)
Jun 29, 2016 8.975 8.975 8.817 8.872 23,541 +0.14(+1.64%)
Jun 28, 2016 8.585 8.911 8.583 8.729 15,020 +0.18(+2.08%)
Jun 27, 2016 8.659 8.855 8.285 8.551 20,960 -0.28(-3.12%)
Jun 24, 2016 8.536 8.890 8.413 8.826 60,806 +0.03(+0.39%)
Jun 23, 2016 8.614 8.845 8.614 8.791 23,833 +0.24(+2.76%)
Jun 22, 2016 8.364 8.595 8.325 8.555 12,915 +0.27(+3.20%)
Jun 21, 2016 8.310 8.806 8.133 8.290 76,115 -0.13(-1.52%)
Jun 20, 2016 8.359 8.433 8.329 8.418 31,421 +0.07(+0.82%)
Jun 17, 2016 8.393 8.393 8.261 8.349 11,021 +0.04(+0.47%)
Jun 16, 2016 8.098 8.452 8.079 8.310 18,357 +0.12(+1.44%)
Jun 15, 2016 8.256 8.408 8.153 8.192 10,988 -0.06(-0.77%)
Jun 14, 2016 8.329 8.442 8.256 8.256 25,780 -0.10(-1.18%)
Jun 13, 2016 8.266 8.354 8.266 8.354 21,879 -0.00(-0.06%)
Jun 10, 2016 8.369 8.457 8.359 8.359 8,528 -0.09(-1.10%)
Jun 09, 2016 8.270 8.452 8.270 8.452 12,828 +0.09(+1.12%)
Jun 08, 2016 8.369 8.408 8.148 8.359 56,716 +0.00(+0.06%)
Jun 07, 2016 8.162 8.354 8.044 8.354 31,016 +0.15(+1.86%)
Jun 06, 2016 8.098 8.216 8.098 8.202 12,828 +0.08(+1.03%)
Jun 03, 2016 8.113 8.207 7.922 8.118 49,974 +0.06(+0.73%)
Jun 02, 2016 8.005 8.113 7.882 8.059 15,648 -0.01(-0.12%)
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.