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

Cross Timbers Royalty Trust (NY: CRT )

14.06 +0.29 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
May 31, 2016 8.082 8.339 7.979 8.339 21,180 +0.17(+2.05%)
May 27, 2016 8.028 8.171 8.171 8.171 8,512 +0.05(+0.61%)
May 26, 2016 7.984 8.349 7.781 8.122 52,004 +0.17(+2.09%)
May 25, 2016 7.891 7.955 7.660 7.955 47,776 +0.15(+1.89%)
May 24, 2016 7.758 7.891 7.694 7.808 18,222 -0.06(-0.81%)
May 23, 2016 7.798 7.945 7.449 7.872 52,768 +0.05(+0.63%)
May 20, 2016 8.039 8.196 7.798 7.822 94,421 -0.26(-3.17%)
May 19, 2016 8.044 8.211 8.005 8.078 33,215 -0.07(-0.91%)
May 18, 2016 8.231 8.280 8.004 8.152 48,142 -0.11(-1.37%)
May 17, 2016 8.142 8.314 8.142 8.265 18,598 +0.11(+1.34%)
May 16, 2016 7.916 8.162 7.916 8.156 18,238 +0.31(+3.94%)
May 13, 2016 8.009 8.280 7.847 7.847 54,071 -0.16(-2.03%)
May 12, 2016 8.191 8.309 7.970 8.009 39,138 -0.06(-0.79%)
May 11, 2016 7.832 8.093 7.832 8.073 26,913 +0.23(+2.95%)
May 10, 2016 7.847 8.132 7.798 7.842 67,875 +0.03(+0.38%)
May 09, 2016 8.093 8.093 7.798 7.813 12,031 -0.33(-4.05%)
May 06, 2016 7.945 8.250 7.945 8.142 11,421 +0.21(+2.60%)
May 05, 2016 8.103 8.127 7.881 7.936 8,134 -0.02(-0.25%)
May 04, 2016 8.108 8.329 7.955 7.955 31,271 -0.15(-1.88%)
May 03, 2016 8.083 8.123 7.798 8.108 62,990 -0.08(-1.02%)
May 02, 2016 8.152 8.250 7.872 8.191 30,873 -0.05(-0.66%)
Apr 29, 2016 8.246 8.349 8.152 8.246 18,842 +0.00(+0.06%)
Apr 28, 2016 8.211 8.334 8.127 8.241 39,654 +0.12(+1.45%)
Apr 27, 2016 8.216 8.359 8.118 8.123 28,161 -0.05(-0.56%)
Apr 26, 2016 8.204 8.326 8.072 8.168 29,691 -0.02(-0.20%)
Apr 25, 2016 8.346 8.346 8.091 8.184 19,662 -0.15(-1.85%)
Apr 22, 2016 8.067 8.375 8.067 8.339 21,181 +0.21(+2.63%)
Apr 21, 2016 8.135 8.165 7.993 8.125 27,022 +0.02(+0.30%)
Apr 20, 2016 8.013 8.165 7.993 8.101 23,884 +0.00(+0.00%)
Apr 19, 2016 7.606 8.317 7.459 8.101 165,715 +0.41(+5.39%)
Apr 18, 2016 7.483 7.763 7.444 7.687 80,663 -0.07(-0.92%)
Apr 15, 2016 7.797 7.836 7.606 7.758 19,138 -0.04(-0.50%)
Apr 14, 2016 7.812 7.910 7.669 7.797 31,639 +0.00(+0.06%)
Apr 13, 2016 7.826 7.950 7.630 7.792 31,213 -0.15(-1.85%)
Apr 12, 2016 7.674 7.944 7.552 7.939 67,173 +0.24(+3.06%)
Apr 11, 2016 7.512 7.788 7.508 7.704 34,998 +0.25(+3.36%)
Apr 08, 2016 7.375 7.478 7.375 7.454 19,395 +0.20(+2.70%)
Apr 07, 2016 7.341 7.380 7.257 7.257 25,101 -0.18(-2.37%)
Apr 06, 2016 7.346 7.449 7.243 7.434 23,867 +0.10(+1.36%)
Apr 05, 2016 7.130 7.359 7.130 7.334 13,661 +0.17(+2.37%)
Apr 04, 2016 7.473 7.561 7.110 7.164 29,355 -0.25(-3.44%)
Apr 01, 2016 7.326 7.449 7.316 7.419 34,498 -0.05(-0.69%)
Mar 31, 2016 7.307 7.576 7.297 7.471 35,644 +0.16(+2.18%)
Mar 30, 2016 7.346 7.733 7.311 7.311 19,016 +0.01(+0.13%)
Mar 29, 2016 7.150 7.459 6.944 7.302 37,424 +0.10(+1.45%)
Mar 28, 2016 7.436 7.436 7.197 7.197 39,465 -0.17(-2.25%)
Mar 24, 2016 7.684 7.363 7.363 7.363 126,053 -0.34(-4.36%)
Mar 23, 2016 7.684 7.698 7.615 7.698 24,585 -0.08(-1.06%)
Mar 22, 2016 7.777 7.873 7.547 7.781 18,548 +0.06(+0.76%)
Mar 21, 2016 7.654 7.825 7.606 7.722 14,001 +0.05(+0.70%)
Mar 18, 2016 7.938 7.938 7.659 7.669 32,767 -0.20(-2.53%)
Mar 17, 2016 7.586 7.946 7.586 7.868 27,486 +0.36(+4.72%)
Mar 16, 2016 7.358 7.659 7.222 7.513 37,186 +0.23(+3.14%)
Mar 15, 2016 7.217 7.406 6.949 7.285 48,611 +0.02(+0.33%)
Mar 14, 2016 7.382 7.382 7.100 7.261 40,639 -0.14(-1.84%)
Mar 11, 2016 7.416 7.586 7.397 7.397 24,893 +0.08(+1.06%)
Mar 10, 2016 7.445 7.538 7.270 7.319 21,751 -0.17(-2.27%)
Mar 09, 2016 7.465 7.932 7.450 7.489 17,855 +0.10(+1.38%)
Mar 08, 2016 7.606 7.781 7.251 7.387 52,327 -0.44(-5.65%)
Mar 07, 2016 7.411 8.005 7.411 7.829 86,174 +0.49(+6.69%)
Mar 04, 2016 7.207 7.479 7.197 7.338 41,544 +0.21(+3.00%)
Mar 03, 2016 7.051 7.295 7.051 7.124 41,040 +0.09(+1.31%)
Mar 02, 2016 6.896 7.124 6.862 7.032 26,086 +0.18(+2.59%)
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.