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 31, 2015 5.926 6.217 6.217 6.217 47,710 +0.22(+3.75%)
Dec 30, 2015 5.974 6.100 5.816 5.993 109,526 +0.02(+0.32%)
Dec 29, 2015 6.155 6.155 5.916 5.974 60,190 -0.15(-2.45%)
Dec 28, 2015 6.223 6.223 6.003 6.124 63,802 -0.25(-3.94%)
Dec 24, 2015 6.394 6.375 6.375 6.375 18,792 +0.03(+0.45%)
Dec 23, 2015 6.081 6.358 6.081 6.346 35,861 +0.42(+7.11%)
Dec 22, 2015 5.967 6.034 5.867 5.925 44,703 -0.02(-0.32%)
Dec 21, 2015 6.057 6.195 5.887 5.944 51,608 -0.06(-1.03%)
Dec 18, 2015 5.688 6.005 5.688 6.005 58,270 +0.31(+5.49%)
Dec 17, 2015 5.688 5.816 5.688 5.693 58,472 -0.12(-2.05%)
Dec 16, 2015 5.930 5.967 5.702 5.812 57,816 -0.13(-2.14%)
Dec 15, 2015 5.982 6.069 5.920 5.939 54,572 -0.16(-2.64%)
Dec 14, 2015 6.237 6.379 5.953 6.100 104,804 -0.18(-2.79%)
Dec 11, 2015 6.318 6.327 6.237 6.275 33,335 -0.05(-0.82%)
Dec 10, 2015 6.256 6.621 6.222 6.327 53,605 +0.06(+0.98%)
Dec 09, 2015 6.398 6.801 6.204 6.266 56,283 -0.13(-2.07%)
Dec 08, 2015 6.394 6.754 6.214 6.398 56,090 -0.09(-1.46%)
Dec 07, 2015 6.891 6.925 6.143 6.493 91,084 -0.55(-7.80%)
Dec 04, 2015 7.109 7.329 6.531 7.043 156,049 -0.11(-1.59%)
Dec 03, 2015 7.253 7.298 7.125 7.156 56,887 -0.02(-0.33%)
Dec 02, 2015 7.459 7.573 7.140 7.180 62,079 -0.29(-3.87%)
Dec 01, 2015 7.516 7.838 7.360 7.469 262,186 -0.09(-1.19%)
Nov 30, 2015 7.199 7.767 7.123 7.559 84,741 +0.32(+4.38%)
Nov 27, 2015 7.156 7.289 7.090 7.241 39,264 -0.01(-0.13%)
Nov 25, 2015 7.270 7.251 7.251 7.251 39,273 -0.05(-0.67%)
Nov 24, 2015 7.281 7.385 7.117 7.300 47,268 +0.05(+0.65%)
Nov 23, 2015 7.286 7.394 7.065 7.253 42,710 -0.08(-1.03%)
Nov 20, 2015 7.178 7.507 7.173 7.328 34,928 +0.07(+0.91%)
Nov 19, 2015 7.046 7.267 7.007 7.262 40,373 +0.11(+1.58%)
Nov 18, 2015 7.521 7.530 7.056 7.150 50,561 -0.27(-3.67%)
Nov 17, 2015 7.793 7.906 7.399 7.422 57,965 -0.38(-4.82%)
Nov 16, 2015 7.934 7.939 7.709 7.798 34,462 -0.14(-1.78%)
Nov 13, 2015 8.150 8.211 7.939 7.939 23,011 -0.23(-2.87%)
Nov 12, 2015 8.188 8.315 8.071 8.174 45,007 -0.21(-2.47%)
Nov 11, 2015 8.315 8.385 8.033 8.381 160,795 +0.08(+1.02%)
Nov 10, 2015 8.211 8.409 8.174 8.296 33,010 +0.12(+1.44%)
Nov 09, 2015 8.244 8.338 8.174 8.179 44,109 +0.00(+0.00%)
Nov 06, 2015 8.183 8.451 8.174 8.179 18,460 -0.02(-0.23%)
Nov 05, 2015 8.183 8.418 8.174 8.197 37,022 +0.01(+0.17%)
Nov 04, 2015 8.193 8.320 8.174 8.183 14,784 -0.02(-0.29%)
Nov 03, 2015 8.211 8.409 8.174 8.207 87,748 +0.20(+2.52%)
Nov 02, 2015 8.075 8.291 8.005 8.005 85,391 -0.11(-1.39%)
Oct 30, 2015 8.061 8.174 7.939 8.118 28,007 +0.07(+0.82%)
Oct 29, 2015 8.071 8.240 8.024 8.052 21,755 -0.12(-1.44%)
Oct 28, 2015 8.009 8.437 8.009 8.169 44,398 +0.21(+2.67%)
Oct 27, 2015 8.304 8.304 7.471 7.957 87,475 -0.29(-3.57%)
Oct 26, 2015 8.433 8.433 8.176 8.251 44,705 -0.14(-1.67%)
Oct 23, 2015 8.260 8.522 8.260 8.391 92,647 +0.09(+1.13%)
Oct 22, 2015 8.419 8.419 8.171 8.298 34,242 +0.00(+0.00%)
Oct 21, 2015 8.405 8.482 8.218 8.298 30,635 -0.12(-1.44%)
Oct 20, 2015 8.274 8.839 8.218 8.419 65,877 +0.21(+2.62%)
Oct 19, 2015 8.270 8.326 8.153 8.204 27,885 -0.09(-1.12%)
Oct 16, 2015 8.676 8.694 7.994 8.298 45,401 -0.42(-4.82%)
Oct 15, 2015 8.284 8.718 7.989 8.718 68,406 +0.60(+7.42%)
Oct 14, 2015 7.961 8.246 7.761 8.115 120,434 +0.10(+1.22%)
Oct 13, 2015 8.115 8.442 7.971 8.017 55,071 -0.10(-1.21%)
Oct 12, 2015 8.405 8.405 8.139 8.115 57,180 -0.27(-3.23%)
Oct 09, 2015 8.802 8.802 8.316 8.386 42,831 -0.43(-4.87%)
Oct 08, 2015 8.638 8.849 8.442 8.816 50,451 +0.16(+1.83%)
Oct 07, 2015 7.891 8.947 7.845 8.657 104,021 +0.69(+8.61%)
Oct 06, 2015 7.448 8.078 7.381 7.971 93,990 +0.55(+7.36%)
Oct 05, 2015 7.121 7.471 7.098 7.424 46,449 +0.32(+4.47%)
Oct 02, 2015 7.004 7.144 6.887 7.107 24,735 +0.07(+1.00%)
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.