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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 9.414 9.414 9.249 9.259 20,642 -0.13(-1.43%)
Aug 30, 2016 9.374 9.449 9.374 9.394 7,478 +0.02(+0.21%)
Aug 29, 2016 9.449 9.633 9.269 9.374 26,212 -0.13(-1.32%)
Aug 26, 2016 9.534 9.861 9.346 9.499 20,384 +0.06(+0.63%)
Aug 25, 2016 9.748 9.891 9.386 9.440 9,493 -0.30(-3.06%)
Aug 24, 2016 9.867 9.867 9.495 9.738 12,820 -0.16(-1.65%)
Aug 23, 2016 9.926 9.926 9.673 9.901 20,744 -0.01(-0.15%)
Aug 22, 2016 9.380 9.926 9.356 9.916 73,096 +0.43(+4.55%)
Aug 19, 2016 9.435 9.554 9.336 9.485 27,341 +0.04(+0.42%)
Aug 18, 2016 9.475 9.579 9.350 9.445 19,352 +0.02(+0.26%)
Aug 17, 2016 9.395 9.524 9.310 9.420 5,349 +0.01(+0.16%)
Aug 16, 2016 9.435 9.579 9.261 9.405 14,541 +0.05(+0.55%)
Aug 15, 2016 9.430 9.435 9.296 9.354 17,946 -0.05(-0.49%)
Aug 12, 2016 9.331 9.430 9.291 9.400 19,163 +0.09(+1.01%)
Aug 11, 2016 9.281 9.356 9.251 9.306 27,879 -0.04(-0.42%)
Aug 10, 2016 9.460 9.586 9.207 9.346 26,471 -0.08(-0.84%)
Aug 09, 2016 9.534 9.564 9.291 9.425 11,081 -0.05(-0.52%)
Aug 08, 2016 9.465 9.629 9.311 9.475 25,709 -0.04(-0.42%)
Aug 05, 2016 9.222 9.537 9.222 9.514 7,174 +0.28(+3.06%)
Aug 04, 2016 9.256 9.258 9.202 9.231 19,743 -0.09(-1.01%)
Aug 03, 2016 9.326 9.351 9.226 9.326 11,970 -0.00(-0.05%)
Aug 02, 2016 9.668 9.668 9.246 9.331 35,439 -0.42(-4.33%)
Aug 01, 2016 9.420 9.782 9.231 9.753 66,663 +0.38(+4.02%)
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%)
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.