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

Cross Timbers Royalty Trust (NY: CRT )

13.98 -0.08 (-0.57%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 14, 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, 2016 9.363 9.368 9.137 9.137 29,592 -0.19(-2.04%)
Sep 29, 2016 9.202 9.388 9.092 9.327 26,124 +0.15(+1.67%)
Sep 28, 2016 8.927 9.199 8.842 9.175 26,615 +0.24(+2.74%)
Sep 27, 2016 9.030 9.100 8.865 8.930 37,778 -0.07(-0.83%)
Sep 26, 2016 9.125 9.158 8.930 9.005 24,647 -0.17(-1.90%)
Sep 23, 2016 9.229 9.234 9.179 9.179 20,239 -0.07(-0.76%)
Sep 22, 2016 9.189 9.334 9.174 9.249 33,833 +0.12(+1.27%)
Sep 21, 2016 9.055 9.179 9.000 9.133 29,291 +0.12(+1.37%)
Sep 20, 2016 8.985 9.070 8.905 9.010 17,156 +0.10(+1.18%)
Sep 19, 2016 9.035 9.130 8.905 8.905 13,889 -0.15(-1.71%)
Sep 16, 2016 9.040 9.097 8.935 9.060 12,520 +0.00(+0.06%)
Sep 15, 2016 9.055 9.209 8.980 9.055 20,247 +0.04(+0.44%)
Sep 14, 2016 9.085 9.250 8.935 9.015 32,362 -0.03(-0.39%)
Sep 13, 2016 9.254 9.254 8.980 9.050 64,939 -0.20(-2.21%)
Sep 12, 2016 9.349 9.474 9.254 9.254 36,786 -0.21(-2.27%)
Sep 09, 2016 9.549 9.678 9.359 9.469 13,676 -0.21(-2.22%)
Sep 08, 2016 9.484 9.683 9.484 9.683 24,510 +0.22(+2.37%)
Sep 07, 2016 9.404 9.828 9.389 9.459 23,725 +0.06(+0.59%)
Sep 06, 2016 9.364 9.583 9.364 9.403 12,600 +0.05(+0.54%)
Sep 02, 2016 9.329 9.353 9.353 9.353 2,806 +0.10(+1.06%)
Sep 01, 2016 9.264 9.324 9.254 9.254 22,969 -0.01(-0.11%)
Aug 31, 2016 9.418 9.418 9.254 9.264 20,632 -0.13(-1.43%)
Aug 30, 2016 9.379 9.454 9.379 9.399 7,474 +0.02(+0.21%)
Aug 29, 2016 9.454 9.638 9.274 9.379 26,198 -0.13(-1.32%)
Aug 26, 2016 9.539 9.866 9.350 9.504 20,373 +0.06(+0.63%)
Aug 25, 2016 9.753 9.896 9.391 9.445 9,489 -0.30(-3.06%)
Aug 24, 2016 9.872 9.872 9.500 9.743 12,813 -0.16(-1.65%)
Aug 23, 2016 9.931 9.931 9.678 9.907 20,734 -0.01(-0.15%)
Aug 22, 2016 9.385 9.931 9.361 9.921 73,059 +0.43(+4.55%)
Aug 19, 2016 9.440 9.559 9.340 9.489 27,327 +0.04(+0.42%)
Aug 18, 2016 9.480 9.584 9.355 9.450 19,342 +0.02(+0.26%)
Aug 17, 2016 9.400 9.529 9.314 9.425 5,346 +0.01(+0.16%)
Aug 16, 2016 9.440 9.584 9.266 9.410 14,533 +0.05(+0.55%)
Aug 15, 2016 9.435 9.440 9.301 9.359 17,937 -0.05(-0.49%)
Aug 12, 2016 9.336 9.435 9.296 9.405 19,153 +0.09(+1.01%)
Aug 11, 2016 9.286 9.360 9.256 9.311 27,865 -0.04(-0.42%)
Aug 10, 2016 9.465 9.591 9.211 9.350 26,457 -0.08(-0.84%)
Aug 09, 2016 9.539 9.569 9.296 9.430 11,075 -0.05(-0.52%)
Aug 08, 2016 9.470 9.633 9.316 9.480 25,696 -0.04(-0.42%)
Aug 05, 2016 9.226 9.542 9.226 9.519 7,171 +0.28(+3.06%)
Aug 04, 2016 9.261 9.263 9.206 9.236 19,733 -0.09(-1.01%)
Aug 03, 2016 9.331 9.355 9.231 9.331 11,964 -0.00(-0.05%)
Aug 02, 2016 9.673 9.673 9.251 9.336 35,421 -0.42(-4.33%)
Aug 01, 2016 9.425 9.787 9.236 9.758 66,629 +0.38(+4.02%)
Jul 29, 2016 9.395 9.529 9.357 9.380 24,171 -0.03(-0.28%)
Jul 28, 2016 9.445 9.522 9.406 9.406 10,826 -0.05(-0.51%)
Jul 27, 2016 9.549 9.857 9.256 9.455 72,958 +0.02(+0.23%)
Jul 26, 2016 9.235 9.433 9.205 9.433 29,847 +0.23(+2.47%)
Jul 25, 2016 9.190 9.435 9.165 9.205 34,851 +0.00(+0.04%)
Jul 22, 2016 9.240 9.329 9.165 9.201 51,941 -0.08(-0.89%)
Jul 21, 2016 9.284 9.580 9.284 9.284 30,021 -0.02(-0.27%)
Jul 20, 2016 9.576 9.675 9.284 9.309 75,898 -0.28(-2.94%)
Jul 19, 2016 9.759 9.819 9.581 9.591 36,164 -0.14(-1.42%)
Jul 18, 2016 9.740 10.13 9.730 9.730 48,869 -0.14(-1.47%)
Jul 15, 2016 9.913 10.01 9.858 9.875 25,382 -0.04(-0.39%)
Jul 14, 2016 10.01 10.01 9.700 9.913 44,287 -0.04(-0.40%)
Jul 13, 2016 10.08 10.20 9.868 9.953 48,070 -0.12(-1.23%)
Jul 12, 2016 9.616 10.15 9.616 10.08 59,105 +0.47(+4.90%)
Jul 11, 2016 9.556 9.606 9.353 9.606 48,569 +0.04(+0.41%)
Jul 08, 2016 9.591 9.452 9.457 9.566 38,135 +0.11(+1.21%)
Jul 07, 2016 9.160 9.878 9.160 9.452 180,052 +0.52(+5.82%)
Jul 06, 2016 8.804 9.046 8.739 8.933 26,921 +0.01(+0.11%)
Jul 05, 2016 9.027 9.294 8.878 8.923 30,140 -0.18(-2.01%)
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.