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

Cross Timbers Royalty Trust (NY: CRT )

13.99 +0.23 (+1.67%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 10, 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 (%)
Mar 31, 2015 8.669 8.791 8.574 8.647 28,132 -0.13(-1.44%)
Mar 30, 2015 9.264 9.305 8.656 8.773 35,417 -0.36(-3.90%)
Mar 27, 2015 9.129 9.228 9.075 9.129 10,371 -0.05(-0.51%)
Mar 26, 2015 9.001 9.252 9.001 9.176 30,343 +0.24(+2.66%)
Mar 25, 2015 8.683 8.961 8.683 8.938 31,741 +0.26(+2.94%)
Mar 24, 2015 8.575 8.737 8.508 8.683 27,721 +0.07(+0.83%)
Mar 23, 2015 8.611 8.719 8.543 8.611 50,285 -0.04(-0.52%)
Mar 20, 2015 8.562 8.745 8.490 8.656 43,608 +0.16(+1.85%)
Mar 19, 2015 8.602 8.736 8.481 8.499 64,540 -0.17(-1.97%)
Mar 18, 2015 8.427 8.775 8.297 8.669 63,449 +0.13(+1.52%)
Mar 17, 2015 8.454 8.557 8.409 8.539 45,715 +0.06(+0.74%)
Mar 16, 2015 8.983 9.217 8.472 8.477 57,672 -0.47(-5.26%)
Mar 13, 2015 9.414 9.414 8.822 8.947 67,238 -0.42(-4.45%)
Mar 12, 2015 9.338 9.570 9.279 9.365 15,465 +0.04(+0.48%)
Mar 11, 2015 9.329 9.643 9.279 9.320 16,912 -0.00(-0.05%)
Mar 10, 2015 9.557 9.719 9.167 9.324 59,719 -0.34(-3.53%)
Mar 09, 2015 9.750 9.988 9.665 9.665 23,025 -0.04(-0.46%)
Mar 06, 2015 9.975 10.17 9.665 9.710 55,594 -0.37(-3.69%)
Mar 05, 2015 10.31 10.31 9.988 10.08 40,152 -0.09(-0.84%)
Mar 04, 2015 10.49 10.44 9.903 10.17 51,353 -0.27(-2.62%)
Mar 03, 2015 9.849 10.44 9.634 10.44 57,668 +0.71(+7.28%)
Mar 02, 2015 9.486 9.795 9.262 9.732 38,091 +0.25(+2.60%)
Feb 27, 2015 9.463 9.583 9.261 9.486 35,699 +0.06(+0.67%)
Feb 26, 2015 9.827 9.889 9.423 9.423 46,531 -0.57(-5.70%)
Feb 25, 2015 9.764 10.00 9.643 9.992 36,731 +0.31(+3.20%)
Feb 24, 2015 9.406 9.798 9.277 9.682 60,981 +0.32(+3.43%)
Feb 23, 2015 9.215 9.394 9.072 9.362 53,418 -0.00(-0.05%)
Feb 20, 2015 9.241 9.379 9.130 9.366 44,657 +0.18(+1.94%)
Feb 19, 2015 9.059 9.273 9.019 9.188 45,504 -0.03(-0.34%)
Feb 18, 2015 9.032 9.236 8.996 9.219 63,713 -0.11(-1.19%)
Feb 17, 2015 9.415 9.482 9.304 9.330 51,827 -0.09(-0.95%)
Feb 13, 2015 9.041 9.419 9.419 9.419 74,769 +0.47(+5.22%)
Feb 12, 2015 8.640 9.077 8.573 8.952 67,200 +0.35(+4.09%)
Feb 11, 2015 8.484 8.653 8.360 8.600 41,309 +0.03(+0.36%)
Feb 10, 2015 8.653 8.694 8.462 8.569 73,449 +0.00(+0.00%)
Feb 09, 2015 8.627 8.725 8.524 8.569 74,826 +0.00(+0.00%)
Feb 06, 2015 8.680 8.752 8.400 8.569 68,386 -0.08(-0.93%)
Feb 05, 2015 8.560 8.774 8.422 8.649 99,019 +0.02(+0.21%)
Feb 04, 2015 8.609 8.868 8.498 8.631 75,809 -0.08(-0.87%)
Feb 03, 2015 8.596 8.751 8.507 8.707 117,359 +0.13(+1.56%)
Feb 02, 2015 8.199 8.604 8.079 8.573 53,443 +0.37(+4.56%)
Jan 30, 2015 8.253 8.435 8.017 8.199 24,222 -0.10(-1.18%)
Jan 29, 2015 8.876 8.876 8.239 8.297 27,137 -0.06(-0.69%)
Jan 28, 2015 8.440 8.542 8.235 8.355 35,323 -0.15(-1.73%)
Jan 27, 2015 8.546 8.634 8.347 8.502 64,939 +0.03(+0.37%)
Jan 26, 2015 8.833 8.833 8.263 8.471 107,519 -0.34(-3.86%)
Jan 23, 2015 8.723 8.921 8.573 8.811 39,419 +0.07(+0.76%)
Jan 22, 2015 8.797 9.000 8.533 8.745 41,434 -0.08(-0.85%)
Jan 21, 2015 8.471 8.930 8.396 8.820 47,944 +0.35(+4.18%)
Jan 20, 2015 8.992 8.992 8.308 8.466 62,668 -0.54(-6.04%)
Jan 16, 2015 8.378 9.098 8.361 9.010 85,973 +0.54(+6.42%)
Jan 15, 2015 8.471 8.581 8.259 8.467 33,521 +0.14(+1.70%)
Jan 14, 2015 7.831 8.392 7.831 8.325 132,432 +0.36(+4.49%)
Jan 13, 2015 8.219 8.422 7.795 7.968 103,908 -0.30(-3.58%)
Jan 12, 2015 8.564 8.829 8.171 8.263 129,518 -0.16(-1.94%)
Jan 09, 2015 8.233 8.498 8.134 8.427 34,834 +0.18(+2.14%)
Jan 08, 2015 7.928 8.334 7.844 8.250 70,448 +0.45(+5.84%)
Jan 07, 2015 7.866 8.210 7.619 7.795 59,670 -0.01(-0.11%)
Jan 06, 2015 7.892 7.990 7.751 7.804 79,674 -0.02(-0.23%)
Jan 05, 2015 8.392 8.392 7.691 7.822 86,727 -0.45(-5.50%)
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.