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 (%)
Jul 29, 2016 9.390 9.524 9.352 9.375 24,184 -0.03(-0.28%)
Jul 28, 2016 9.440 9.517 9.401 9.401 10,831 -0.05(-0.51%)
Jul 27, 2016 9.544 9.852 9.251 9.450 72,996 +0.02(+0.23%)
Jul 26, 2016 9.230 9.428 9.200 9.428 29,862 +0.23(+2.47%)
Jul 25, 2016 9.185 9.430 9.161 9.200 34,869 +0.00(+0.04%)
Jul 22, 2016 9.235 9.324 9.161 9.197 51,968 -0.08(-0.89%)
Jul 21, 2016 9.279 9.575 9.279 9.279 30,036 -0.02(-0.27%)
Jul 20, 2016 9.571 9.670 9.279 9.304 75,936 -0.28(-2.94%)
Jul 19, 2016 9.754 9.814 9.576 9.586 36,183 -0.14(-1.42%)
Jul 18, 2016 9.735 10.12 9.725 9.725 48,895 -0.14(-1.47%)
Jul 15, 2016 9.908 10.00 9.853 9.870 25,395 -0.04(-0.39%)
Jul 14, 2016 10.00 10.00 9.695 9.908 44,310 -0.04(-0.40%)
Jul 13, 2016 10.07 10.19 9.863 9.947 48,094 -0.12(-1.23%)
Jul 12, 2016 9.611 10.15 9.611 10.07 59,135 +0.47(+4.90%)
Jul 11, 2016 9.552 9.601 9.349 9.601 48,593 +0.04(+0.41%)
Jul 08, 2016 9.586 9.448 9.453 9.561 38,155 +0.11(+1.21%)
Jul 07, 2016 9.156 9.873 9.156 9.448 180,144 +0.52(+5.82%)
Jul 06, 2016 8.799 9.042 8.735 8.928 26,934 +0.01(+0.11%)
Jul 05, 2016 9.022 9.289 8.874 8.918 30,155 -0.18(-2.01%)
Jul 01, 2016 8.972 9.101 9.101 9.101 42,230 +0.13(+1.43%)
Jun 30, 2016 8.883 8.982 8.859 8.972 21,004 +0.07(+0.78%)
Jun 29, 2016 9.007 9.007 8.849 8.903 23,457 +0.14(+1.64%)
Jun 28, 2016 8.616 8.943 8.614 8.760 14,966 +0.18(+2.08%)
Jun 27, 2016 8.690 8.887 8.315 8.581 20,885 -0.28(-3.12%)
Jun 24, 2016 8.566 8.921 8.443 8.857 60,590 +0.03(+0.39%)
Jun 23, 2016 8.645 8.877 8.645 8.823 23,748 +0.24(+2.76%)
Jun 22, 2016 8.394 8.625 8.354 8.586 12,869 +0.27(+3.20%)
Jun 21, 2016 8.339 8.838 8.162 8.320 75,844 -0.13(-1.52%)
Jun 20, 2016 8.389 8.463 8.359 8.448 31,309 +0.07(+0.82%)
Jun 17, 2016 8.423 8.423 8.290 8.379 10,982 +0.04(+0.47%)
Jun 16, 2016 8.127 8.482 8.108 8.339 18,292 +0.12(+1.44%)
Jun 15, 2016 8.285 8.438 8.182 8.221 10,949 -0.06(-0.77%)
Jun 14, 2016 8.359 8.473 8.285 8.285 25,689 -0.10(-1.18%)
Jun 13, 2016 8.295 8.384 8.295 8.384 21,801 -0.00(-0.06%)
Jun 10, 2016 8.399 8.487 8.389 8.389 8,498 -0.09(-1.10%)
Jun 09, 2016 8.300 8.482 8.300 8.482 12,782 +0.09(+1.12%)
Jun 08, 2016 8.399 8.438 8.177 8.389 56,514 +0.00(+0.06%)
Jun 07, 2016 8.191 8.384 8.073 8.384 30,906 +0.15(+1.86%)
Jun 06, 2016 8.127 8.246 8.127 8.231 12,782 +0.08(+1.03%)
Jun 03, 2016 8.142 8.236 7.950 8.147 49,796 +0.06(+0.73%)
Jun 02, 2016 8.034 8.142 7.910 8.088 15,593 -0.01(-0.12%)
Jun 01, 2016 8.172 8.216 8.039 8.098 14,149 -0.24(-2.84%)
May 31, 2016 8.078 8.335 7.974 8.335 21,191 +0.17(+2.05%)
May 27, 2016 8.024 8.167 8.167 8.167 8,516 +0.05(+0.61%)
May 26, 2016 7.979 8.344 7.777 8.118 52,031 +0.17(+2.09%)
May 25, 2016 7.887 7.951 7.656 7.951 47,801 +0.15(+1.89%)
May 24, 2016 7.754 7.887 7.691 7.804 18,231 -0.06(-0.81%)
May 23, 2016 7.794 7.941 7.445 7.868 52,795 +0.05(+0.63%)
May 20, 2016 8.035 8.192 7.794 7.818 94,469 -0.26(-3.17%)
May 19, 2016 8.040 8.207 8.000 8.074 33,232 -0.07(-0.91%)
May 18, 2016 8.227 8.276 8.000 8.148 48,167 -0.11(-1.37%)
May 17, 2016 8.138 8.310 8.138 8.261 18,608 +0.11(+1.34%)
May 16, 2016 7.912 8.158 7.912 8.152 18,248 +0.31(+3.94%)
May 13, 2016 8.005 8.276 7.843 7.843 54,099 -0.16(-2.03%)
May 12, 2016 8.187 8.305 7.966 8.005 39,158 -0.06(-0.79%)
May 11, 2016 7.828 8.089 7.828 8.069 26,927 +0.23(+2.95%)
May 10, 2016 7.843 8.128 7.794 7.838 67,910 +0.03(+0.38%)
May 09, 2016 8.089 8.089 7.794 7.809 12,037 -0.33(-4.05%)
May 06, 2016 7.941 8.246 7.941 8.138 11,427 +0.21(+2.60%)
May 05, 2016 8.099 8.123 7.877 7.931 8,138 -0.02(-0.25%)
May 04, 2016 8.104 8.325 7.951 7.951 31,287 -0.15(-1.88%)
May 03, 2016 8.079 8.118 7.794 8.104 63,023 -0.08(-1.02%)
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.