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

Cross Timbers Royalty Trust (NY: CRT )

13.75 -0.10 (-0.72%)
Streaming Delayed Price Updated: 12:59 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 (%)
Sep 30, 2015 7.241 7.417 7.115 7.199 36,433 -0.20(-2.76%)
Sep 29, 2015 7.064 7.417 6.848 7.403 95,174 +0.35(+5.01%)
Sep 28, 2015 7.101 7.194 7.045 7.050 27,365 -0.10(-1.40%)
Sep 25, 2015 7.141 7.192 7.072 7.150 19,729 -0.06(-0.87%)
Sep 24, 2015 7.136 7.326 7.120 7.213 24,781 -0.05(-0.73%)
Sep 23, 2015 7.210 7.284 6.979 7.266 49,151 +0.06(+0.77%)
Sep 22, 2015 6.919 7.210 6.896 7.210 24,452 +0.16(+2.30%)
Sep 21, 2015 7.012 7.072 6.873 7.049 33,084 +0.15(+2.14%)
Sep 18, 2015 7.026 7.164 6.776 6.901 48,082 -0.21(-2.99%)
Sep 17, 2015 7.076 7.197 7.076 7.113 9,467 -0.15(-2.04%)
Sep 16, 2015 6.748 7.280 6.748 7.261 36,228 +0.51(+7.60%)
Sep 15, 2015 7.016 7.149 6.614 6.748 45,733 -0.23(-3.25%)
Sep 14, 2015 6.790 6.989 6.790 6.975 22,639 +0.18(+2.65%)
Sep 11, 2015 6.864 6.947 6.794 6.794 21,256 -0.16(-2.26%)
Sep 10, 2015 6.933 7.030 6.878 6.952 18,141 -0.00(-0.07%)
Sep 09, 2015 6.933 7.247 6.864 6.956 68,409 +0.02(+0.27%)
Sep 08, 2015 6.933 7.169 6.889 6.938 13,015 -0.05(-0.73%)
Sep 04, 2015 6.776 6.989 6.989 6.989 22,717 +0.16(+2.30%)
Sep 03, 2015 7.039 7.210 6.804 6.831 20,484 -0.30(-4.21%)
Sep 02, 2015 7.206 7.294 6.836 7.131 47,515 -0.15(-2.04%)
Sep 01, 2015 7.229 7.326 7.072 7.280 59,421 -0.02(-0.25%)
Aug 31, 2015 7.136 7.298 6.989 7.298 51,542 +0.00(+0.00%)
Aug 28, 2015 6.785 7.340 6.707 7.298 36,648 +0.37(+5.41%)
Aug 27, 2015 6.452 7.141 6.452 6.924 73,772 +0.63(+9.98%)
Aug 26, 2015 6.286 6.635 6.103 6.296 82,792 -0.05(-0.72%)
Aug 25, 2015 6.277 6.401 5.894 6.341 106,710 -0.02(-0.29%)
Aug 24, 2015 5.961 6.424 5.511 6.360 143,451 +0.28(+4.60%)
Aug 21, 2015 6.043 6.263 6.034 6.080 116,635 -0.05(-0.75%)
Aug 20, 2015 5.988 6.236 5.988 6.126 55,683 +0.07(+1.14%)
Aug 19, 2015 6.162 6.355 6.034 6.057 113,789 -0.21(-3.30%)
Aug 18, 2015 6.474 6.474 6.218 6.263 36,287 -0.22(-3.47%)
Aug 17, 2015 6.126 6.488 6.107 6.488 44,595 +0.39(+6.32%)
Aug 14, 2015 6.185 6.323 6.057 6.103 22,680 -0.07(-1.12%)
Aug 13, 2015 6.534 6.640 6.172 6.172 40,598 -0.34(-5.28%)
Aug 12, 2015 6.286 6.699 6.181 6.516 65,340 +0.27(+4.34%)
Aug 11, 2015 6.222 6.314 6.108 6.245 52,016 -0.03(-0.51%)
Aug 10, 2015 6.318 6.318 6.176 6.277 17,813 +0.15(+2.40%)
Aug 07, 2015 6.250 6.355 6.080 6.130 88,378 -0.09(-1.40%)
Aug 06, 2015 6.594 6.672 6.190 6.218 121,218 -0.39(-5.84%)
Aug 05, 2015 6.653 6.809 6.530 6.603 90,799 -0.05(-0.69%)
Aug 04, 2015 6.837 6.869 6.438 6.649 109,160 -0.19(-2.82%)
Aug 03, 2015 7.076 7.273 6.842 6.842 87,495 -0.27(-3.81%)
Jul 31, 2015 7.089 7.245 7.089 7.112 20,485 -0.03(-0.45%)
Jul 30, 2015 7.158 7.319 7.030 7.144 14,172 -0.00(-0.06%)
Jul 29, 2015 7.415 7.456 7.062 7.149 53,471 -0.23(-3.17%)
Jul 28, 2015 7.032 7.383 6.863 7.383 34,863 +0.44(+6.37%)
Jul 27, 2015 7.059 7.196 6.868 6.941 59,028 +0.00(+0.00%)
Jul 24, 2015 6.877 7.078 6.845 6.941 32,278 +0.04(+0.59%)
Jul 23, 2015 7.224 7.224 6.895 6.900 70,322 -0.24(-3.38%)
Jul 22, 2015 7.237 7.281 7.105 7.141 24,682 -0.10(-1.45%)
Jul 21, 2015 7.114 7.246 6.950 7.246 32,892 +0.17(+2.45%)
Jul 20, 2015 7.119 7.319 6.944 7.073 50,672 -0.11(-1.52%)
Jul 17, 2015 7.242 7.357 7.064 7.182 42,560 -0.06(-0.88%)
Jul 16, 2015 7.283 7.479 7.224 7.246 54,746 +0.04(+0.57%)
Jul 15, 2015 7.269 7.269 7.107 7.205 55,726 +0.06(+0.89%)
Jul 14, 2015 7.146 7.280 7.068 7.141 36,677 +0.05(+0.64%)
Jul 13, 2015 7.091 7.164 7.014 7.096 42,997 +0.04(+0.52%)
Jul 10, 2015 7.342 7.358 7.018 7.059 30,741 -0.26(-3.49%)
Jul 09, 2015 7.032 7.438 7.014 7.315 46,080 +0.30(+4.29%)
Jul 08, 2015 7.023 7.205 7.014 7.014 27,721 -0.08(-1.16%)
Jul 07, 2015 7.242 7.242 7.014 7.096 45,435 -0.11(-1.58%)
Jul 06, 2015 7.260 7.497 7.205 7.210 40,262 -0.05(-0.69%)
Jul 02, 2015 7.374 7.260 7.260 7.260 44,076 +0.00(+0.06%)
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.