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

Cross Timbers Royalty Trust (NY: CRT )

13.78 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 30, 2016 9.157 9.157 9.157 0 +0.07(+0.79%)
Dec 29, 2016 9.030 9.110 8.918 9.086 17,310 +0.14(+1.60%)
Dec 28, 2016 9.126 9.249 8.943 8.943 31,879 -0.25(-2.71%)
Dec 27, 2016 9.233 9.273 9.046 9.192 32,909 -0.06(-0.66%)
Dec 23, 2016 9.253 9.253 9.253 0 +0.03(+0.27%)
Dec 22, 2016 9.223 9.228 9.170 9.228 5,826 +0.00(+0.00%)
Dec 21, 2016 9.471 9.471 9.137 9.228 36,568 -0.30(-3.19%)
Dec 20, 2016 9.674 9.674 9.385 9.532 43,538 -0.13(-1.36%)
Dec 19, 2016 9.628 9.740 9.628 9.664 14,058 -0.04(-0.46%)
Dec 16, 2016 9.486 9.709 9.476 9.709 20,275 +0.17(+1.75%)
Dec 15, 2016 9.562 9.679 9.383 9.542 29,085 +0.06(+0.64%)
Dec 14, 2016 9.760 9.849 9.380 9.481 47,043 -0.35(-3.56%)
Dec 13, 2016 9.649 10.04 9.649 9.831 35,361 +0.21(+2.16%)
Dec 12, 2016 9.497 9.750 9.491 9.623 37,627 +0.13(+1.39%)
Dec 09, 2016 9.481 9.491 9.298 9.491 42,242 +0.05(+0.48%)
Dec 08, 2016 9.350 9.481 9.223 9.446 27,876 +0.06(+0.59%)
Dec 07, 2016 9.319 9.481 9.192 9.390 12,192 -0.02(-0.16%)
Dec 06, 2016 9.091 9.446 9.054 9.405 41,538 +0.23(+2.51%)
Dec 05, 2016 9.015 9.327 9.015 9.175 44,435 +0.17(+1.94%)
Dec 02, 2016 8.944 9.136 8.944 9.000 21,618 +0.01(+0.11%)
Dec 01, 2016 8.964 9.121 8.726 8.990 49,206 +0.37(+4.29%)
Nov 30, 2016 8.619 9.076 8.614 8.619 63,460 -0.01(-0.06%)
Nov 29, 2016 8.553 8.721 8.366 8.624 28,612 +0.06(+0.65%)
Nov 28, 2016 8.842 8.924 8.366 8.569 51,415 -0.40(-4.43%)
Nov 25, 2016 8.916 9.139 8.669 8.966 14,863 +0.09(+0.96%)
Nov 23, 2016 8.880 8.880 8.880 0 -0.15(-1.67%)
Nov 22, 2016 9.092 9.304 8.916 9.032 54,110 +0.01(+0.06%)
Nov 21, 2016 8.765 9.037 8.765 9.027 26,517 +0.25(+2.81%)
Nov 18, 2016 8.669 8.888 8.637 8.780 21,272 +0.21(+2.41%)
Nov 17, 2016 9.021 9.021 8.573 8.573 21,641 -0.47(-5.18%)
Nov 16, 2016 8.896 9.047 8.891 9.042 34,454 +0.15(+1.66%)
Nov 15, 2016 8.699 9.011 8.568 8.894 40,924 +0.18(+2.06%)
Nov 14, 2016 8.568 8.714 8.231 8.714 28,818 +0.20(+2.37%)
Nov 11, 2016 8.639 8.856 8.442 8.513 14,448 +0.04(+0.48%)
Nov 10, 2016 8.488 8.810 8.472 8.472 19,223 -0.12(-1.41%)
Nov 09, 2016 8.377 8.709 8.115 8.593 68,846 +0.20(+2.34%)
Nov 08, 2016 8.498 8.624 8.391 8.397 26,868 -0.07(-0.83%)
Nov 07, 2016 8.518 8.639 8.377 8.467 107,305 -0.02(-0.24%)
Nov 04, 2016 8.442 8.639 8.377 8.488 87,186 +0.06(+0.66%)
Nov 03, 2016 8.483 8.538 8.382 8.432 23,894 -0.08(-0.89%)
Nov 02, 2016 8.543 8.543 8.377 8.508 51,803 -0.18(-2.09%)
Nov 01, 2016 8.865 8.865 8.649 8.689 32,796 -0.16(-1.82%)
Oct 31, 2016 9.107 9.132 8.840 8.850 27,136 -0.29(-3.20%)
Oct 28, 2016 9.299 9.312 9.142 9.143 15,631 -0.18(-1.89%)
Oct 27, 2016 9.258 9.470 9.173 9.319 51,658 +0.07(+0.71%)
Oct 26, 2016 9.323 9.349 9.130 9.253 20,713 -0.04(-0.38%)
Oct 25, 2016 9.303 9.448 9.288 9.288 14,707 -0.03(-0.36%)
Oct 24, 2016 9.453 9.453 9.271 9.321 33,881 -0.10(-1.08%)
Oct 21, 2016 9.388 9.526 9.388 9.423 21,428 -0.04(-0.42%)
Oct 20, 2016 9.288 9.563 9.288 9.463 25,167 +0.18(+1.90%)
Oct 19, 2016 9.102 9.348 9.092 9.287 52,468 +0.19(+2.14%)
Oct 18, 2016 9.062 9.102 8.982 9.092 99,086 +0.06(+0.61%)
Oct 17, 2016 9.062 9.213 9.017 9.037 15,544 -0.02(-0.22%)
Oct 14, 2016 9.263 9.263 9.047 9.057 9,838 -0.17(-1.84%)
Oct 13, 2016 9.223 9.255 9.127 9.228 22,215 -0.02(-0.16%)
Oct 12, 2016 9.313 9.388 9.137 9.243 18,606 +0.02(+0.22%)
Oct 11, 2016 9.137 9.388 9.087 9.223 156,316 +0.09(+0.93%)
Oct 10, 2016 9.188 9.198 9.017 9.137 110,045 +0.02(+0.22%)
Oct 07, 2016 9.152 9.346 9.112 9.117 34,217 -0.05(-0.55%)
Oct 06, 2016 9.162 9.258 8.925 9.167 11,526 +0.00(+0.00%)
Oct 05, 2016 9.022 9.453 8.984 9.167 94,177 +0.17(+1.84%)
Oct 04, 2016 9.157 9.157 8.887 9.002 75,606 -0.17(-1.86%)
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.