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: 7:00 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 (%)
Jan 29, 2016 7.157 7.368 6.794 6.901 37,946 -0.17(-2.39%)
Jan 28, 2016 6.867 7.161 6.867 7.070 47,901 +0.38(+5.64%)
Jan 27, 2016 6.606 6.881 6.548 6.693 43,161 +0.13(+1.98%)
Jan 26, 2016 6.281 6.649 6.133 6.563 43,005 +0.36(+5.86%)
Jan 25, 2016 6.281 6.320 6.200 6.200 37,385 -0.10(-1.59%)
Jan 22, 2016 6.314 6.439 5.999 6.300 319,852 +0.21(+3.53%)
Jan 21, 2016 5.756 6.184 5.756 6.085 530,527 +0.26(+4.43%)
Jan 20, 2016 5.784 5.875 5.784 5.827 59,643 -0.02(-0.33%)
Jan 19, 2016 5.885 5.908 5.803 5.846 75,988 -0.07(-1.21%)
Jan 15, 2016 5.851 5.918 5.918 5.918 42,710 -0.05(-0.88%)
Jan 14, 2016 5.913 5.971 5.779 5.971 58,606 +0.06(+0.97%)
Jan 13, 2016 5.837 5.961 5.749 5.913 27,606 +0.08(+1.39%)
Jan 12, 2016 6.052 6.209 5.732 5.832 64,718 -0.15(-2.48%)
Jan 11, 2016 6.243 6.498 5.918 5.980 53,743 -0.26(-4.21%)
Jan 08, 2016 6.009 6.248 5.975 6.243 25,492 +0.26(+4.39%)
Jan 07, 2016 6.190 6.300 5.971 5.980 43,170 -0.25(-3.99%)
Jan 06, 2016 6.190 6.333 6.190 6.228 45,726 -0.02(-0.31%)
Jan 05, 2016 6.314 6.520 6.190 6.248 35,193 -0.06(-0.98%)
Jan 04, 2016 6.267 6.577 6.195 6.310 37,720 +0.10(+1.54%)
Dec 31, 2015 5.923 6.214 6.214 6.214 47,734 +0.22(+3.75%)
Dec 30, 2015 5.971 6.097 5.813 5.990 109,582 +0.02(+0.32%)
Dec 29, 2015 6.152 6.152 5.913 5.971 60,221 -0.15(-2.45%)
Dec 28, 2015 6.220 6.220 6.000 6.121 63,834 -0.25(-3.94%)
Dec 24, 2015 6.390 6.371 6.371 6.371 18,801 +0.03(+0.45%)
Dec 23, 2015 6.078 6.355 6.078 6.343 35,879 +0.42(+7.11%)
Dec 22, 2015 5.964 6.031 5.864 5.922 44,726 -0.02(-0.32%)
Dec 21, 2015 6.054 6.192 5.884 5.941 51,634 -0.06(-1.03%)
Dec 18, 2015 5.685 6.002 5.685 6.002 58,299 +0.31(+5.49%)
Dec 17, 2015 5.685 5.813 5.685 5.690 58,502 -0.12(-2.05%)
Dec 16, 2015 5.926 5.964 5.699 5.809 57,845 -0.13(-2.14%)
Dec 15, 2015 5.979 6.066 5.917 5.936 54,600 -0.16(-2.64%)
Dec 14, 2015 6.234 6.376 5.950 6.097 104,858 -0.18(-2.79%)
Dec 11, 2015 6.315 6.324 6.234 6.272 33,352 -0.05(-0.82%)
Dec 10, 2015 6.253 6.618 6.219 6.324 53,633 +0.06(+0.98%)
Dec 09, 2015 6.395 6.797 6.201 6.263 56,312 -0.13(-2.07%)
Dec 08, 2015 6.390 6.750 6.211 6.395 56,119 -0.09(-1.46%)
Dec 07, 2015 6.887 6.922 6.140 6.490 91,131 -0.55(-7.80%)
Dec 04, 2015 7.105 7.325 6.528 7.039 156,129 -0.11(-1.59%)
Dec 03, 2015 7.249 7.295 7.122 7.153 56,916 -0.02(-0.33%)
Dec 02, 2015 7.455 7.569 7.136 7.176 62,110 -0.29(-3.87%)
Dec 01, 2015 7.512 7.834 7.356 7.465 262,321 -0.09(-1.19%)
Nov 30, 2015 7.195 7.763 7.119 7.555 84,784 +0.32(+4.38%)
Nov 27, 2015 7.153 7.285 7.086 7.238 39,284 -0.01(-0.13%)
Nov 25, 2015 7.266 7.247 7.247 7.247 39,293 -0.05(-0.67%)
Nov 24, 2015 7.278 7.381 7.113 7.296 47,292 +0.05(+0.65%)
Nov 23, 2015 7.282 7.390 7.062 7.249 42,732 -0.08(-1.03%)
Nov 20, 2015 7.174 7.503 7.170 7.325 34,946 +0.07(+0.91%)
Nov 19, 2015 7.043 7.264 7.003 7.259 40,394 +0.11(+1.58%)
Nov 18, 2015 7.517 7.526 7.052 7.146 50,587 -0.27(-3.67%)
Nov 17, 2015 7.789 7.902 7.395 7.418 57,995 -0.38(-4.82%)
Nov 16, 2015 7.930 7.935 7.705 7.794 34,479 -0.14(-1.78%)
Nov 13, 2015 8.146 8.207 7.935 7.935 23,023 -0.23(-2.87%)
Nov 12, 2015 8.184 8.311 8.066 8.170 45,030 -0.21(-2.47%)
Nov 11, 2015 8.311 8.381 8.029 8.376 160,878 +0.08(+1.02%)
Nov 10, 2015 8.207 8.404 8.170 8.292 33,027 +0.12(+1.44%)
Nov 09, 2015 8.240 8.334 8.170 8.174 44,132 +0.00(+0.00%)
Nov 06, 2015 8.179 8.447 8.170 8.174 18,469 -0.02(-0.23%)
Nov 05, 2015 8.179 8.414 8.170 8.193 37,041 +0.01(+0.17%)
Nov 04, 2015 8.188 8.315 8.170 8.179 14,791 -0.02(-0.29%)
Nov 03, 2015 8.207 8.404 8.170 8.203 87,793 +0.20(+2.52%)
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.