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 (%)
Aug 31, 2015 7.166 7.328 7.017 7.328 51,332 +0.00(+0.00%)
Aug 28, 2015 6.813 7.370 6.734 7.328 36,499 +0.38(+5.41%)
Aug 27, 2015 6.479 7.170 6.479 6.952 73,472 +0.63(+9.98%)
Aug 26, 2015 6.312 6.662 6.128 6.321 82,455 -0.05(-0.72%)
Aug 25, 2015 6.303 6.427 5.918 6.367 106,276 -0.02(-0.29%)
Aug 24, 2015 5.985 6.450 5.533 6.386 142,868 +0.28(+4.60%)
Aug 21, 2015 6.068 6.289 6.059 6.105 116,160 -0.05(-0.75%)
Aug 20, 2015 6.013 6.261 6.013 6.151 55,457 +0.07(+1.14%)
Aug 19, 2015 6.188 6.381 6.059 6.082 113,326 -0.21(-3.30%)
Aug 18, 2015 6.501 6.501 6.243 6.289 36,140 -0.23(-3.47%)
Aug 17, 2015 6.151 6.515 6.132 6.515 44,414 +0.39(+6.32%)
Aug 14, 2015 6.211 6.349 6.082 6.128 22,587 -0.07(-1.12%)
Aug 13, 2015 6.561 6.667 6.197 6.197 40,433 -0.35(-5.28%)
Aug 12, 2015 6.312 6.727 6.206 6.542 65,074 +0.27(+4.34%)
Aug 11, 2015 6.248 6.340 6.133 6.271 51,804 -0.03(-0.51%)
Aug 10, 2015 6.344 6.344 6.201 6.303 17,741 +0.15(+2.40%)
Aug 07, 2015 6.275 6.381 6.105 6.155 88,018 -0.09(-1.40%)
Aug 06, 2015 6.621 6.699 6.215 6.243 120,725 -0.39(-5.84%)
Aug 05, 2015 6.681 6.837 6.556 6.630 90,429 -0.05(-0.69%)
Aug 04, 2015 6.865 6.897 6.464 6.676 108,715 -0.19(-2.82%)
Aug 03, 2015 7.104 7.303 6.870 6.870 87,139 -0.27(-3.81%)
Jul 31, 2015 7.118 7.275 7.118 7.141 20,402 -0.03(-0.45%)
Jul 30, 2015 7.187 7.349 7.058 7.174 14,114 -0.00(-0.06%)
Jul 29, 2015 7.445 7.487 7.091 7.178 53,254 -0.24(-3.17%)
Jul 28, 2015 7.061 7.413 6.891 7.413 34,722 +0.44(+6.37%)
Jul 27, 2015 7.088 7.226 6.896 6.969 58,788 +0.00(+0.00%)
Jul 24, 2015 6.905 7.107 6.873 6.969 32,147 +0.04(+0.59%)
Jul 23, 2015 7.253 7.253 6.923 6.928 70,035 -0.24(-3.38%)
Jul 22, 2015 7.267 7.311 7.134 7.171 24,582 -0.11(-1.45%)
Jul 21, 2015 7.143 7.276 6.978 7.276 32,758 +0.17(+2.45%)
Jul 20, 2015 7.148 7.349 6.972 7.102 50,465 -0.11(-1.52%)
Jul 17, 2015 7.271 7.387 7.093 7.212 42,387 -0.06(-0.88%)
Jul 16, 2015 7.313 7.509 7.253 7.276 54,523 +0.04(+0.57%)
Jul 15, 2015 7.299 7.299 7.136 7.235 55,499 +0.06(+0.89%)
Jul 14, 2015 7.175 7.310 7.097 7.171 36,528 +0.05(+0.64%)
Jul 13, 2015 7.120 7.194 7.042 7.125 42,822 +0.04(+0.52%)
Jul 10, 2015 7.372 7.388 7.047 7.088 30,616 -0.26(-3.49%)
Jul 09, 2015 7.061 7.468 7.042 7.345 45,892 +0.30(+4.29%)
Jul 08, 2015 7.052 7.235 7.042 7.042 27,609 -0.08(-1.16%)
Jul 07, 2015 7.271 7.271 7.042 7.125 45,250 -0.11(-1.58%)
Jul 06, 2015 7.290 7.528 7.235 7.239 40,098 -0.05(-0.69%)
Jul 02, 2015 7.404 7.290 7.290 7.290 43,896 +0.00(+0.06%)
Jul 01, 2015 7.491 7.555 7.262 7.285 46,445 -0.27(-3.58%)
Jun 30, 2015 7.322 7.625 7.262 7.555 65,023 +0.21(+2.87%)
Jun 29, 2015 7.226 7.449 7.180 7.345 42,204 +0.03(+0.38%)
Jun 26, 2015 7.299 7.432 7.245 7.317 35,412 +0.00(+0.00%)
Jun 25, 2015 7.039 7.381 6.953 7.317 90,316 +0.22(+3.08%)
Jun 24, 2015 7.089 7.176 7.089 7.098 43,581 -0.02(-0.26%)
Jun 23, 2015 7.076 7.153 6.998 7.117 39,770 +0.05(+0.77%)
Jun 22, 2015 7.117 7.117 6.848 7.062 67,074 -0.05(-0.69%)
Jun 19, 2015 7.449 7.449 7.199 7.111 105,070 -0.47(-6.21%)
Jun 18, 2015 7.581 7.701 7.545 7.581 76,605 -0.06(-0.78%)
Jun 17, 2015 7.631 7.762 7.563 7.641 37,257 +0.03(+0.36%)
Jun 16, 2015 7.782 7.782 7.540 7.613 62,869 -0.16(-2.10%)
Jun 15, 2015 7.859 7.927 7.745 7.777 57,823 -0.11(-1.45%)
Jun 12, 2015 7.946 8.019 7.891 7.891 38,787 -0.02(-0.29%)
Jun 11, 2015 7.955 8.010 7.905 7.914 29,255 -0.03(-0.34%)
Jun 10, 2015 8.019 8.073 7.914 7.941 78,870 -0.05(-0.63%)
Jun 09, 2015 8.019 8.019 7.919 7.991 26,566 +0.04(+0.52%)
Jun 08, 2015 7.905 7.969 7.873 7.950 22,569 +0.04(+0.52%)
Jun 05, 2015 7.887 7.987 7.878 7.909 23,886 -0.03(-0.40%)
Jun 04, 2015 7.923 8.060 7.887 7.941 30,517 -0.03(-0.40%)
Jun 03, 2015 8.137 8.137 7.973 7.973 20,870 -0.15(-1.91%)
Jun 02, 2015 7.969 8.155 7.896 8.128 31,208 +0.24(+3.06%)
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.