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 (%)
Sep 30, 2015 7.267 7.444 7.141 7.225 36,303 -0.21(-2.76%)
Sep 29, 2015 7.089 7.444 6.872 7.430 94,835 +0.35(+5.01%)
Sep 28, 2015 7.127 7.220 7.071 7.075 27,267 -0.10(-1.40%)
Sep 25, 2015 7.167 7.218 7.097 7.176 19,659 -0.06(-0.87%)
Sep 24, 2015 7.162 7.352 7.146 7.239 24,693 -0.05(-0.73%)
Sep 23, 2015 7.236 7.310 7.004 7.292 48,976 +0.06(+0.77%)
Sep 22, 2015 6.944 7.236 6.921 7.236 24,365 +0.16(+2.30%)
Sep 21, 2015 7.037 7.097 6.898 7.074 32,967 +0.15(+2.14%)
Sep 18, 2015 7.051 7.190 6.800 6.925 47,911 -0.21(-2.99%)
Sep 17, 2015 7.102 7.222 7.102 7.139 9,433 -0.15(-2.04%)
Sep 16, 2015 6.772 7.306 6.772 7.287 36,099 +0.51(+7.60%)
Sep 15, 2015 7.041 7.175 6.638 6.772 45,570 -0.23(-3.25%)
Sep 14, 2015 6.814 7.013 6.814 7.000 22,558 +0.18(+2.65%)
Sep 11, 2015 6.888 6.972 6.819 6.819 21,181 -0.16(-2.26%)
Sep 10, 2015 6.958 7.055 6.902 6.976 18,076 -0.00(-0.07%)
Sep 09, 2015 6.958 7.273 6.888 6.981 68,165 +0.02(+0.27%)
Sep 08, 2015 6.958 7.194 6.914 6.962 12,969 -0.05(-0.73%)
Sep 04, 2015 6.800 7.013 7.013 7.013 22,636 +0.16(+2.30%)
Sep 03, 2015 7.065 7.236 6.828 6.856 20,411 -0.30(-4.21%)
Sep 02, 2015 7.231 7.320 6.860 7.157 47,346 -0.15(-2.04%)
Sep 01, 2015 7.255 7.352 7.097 7.306 59,210 -0.02(-0.25%)
Aug 31, 2015 7.162 7.324 7.013 7.324 51,358 +0.00(+0.00%)
Aug 28, 2015 6.809 7.366 6.731 7.324 36,517 +0.38(+5.41%)
Aug 27, 2015 6.475 7.167 6.475 6.949 73,510 +0.63(+9.98%)
Aug 26, 2015 6.309 6.659 6.125 6.318 82,497 -0.05(-0.72%)
Aug 25, 2015 6.300 6.424 5.915 6.364 106,330 -0.02(-0.29%)
Aug 24, 2015 5.982 6.447 5.531 6.382 142,941 +0.28(+4.60%)
Aug 21, 2015 6.065 6.286 6.056 6.102 116,220 -0.05(-0.75%)
Aug 20, 2015 6.009 6.258 6.009 6.148 55,485 +0.07(+1.14%)
Aug 19, 2015 6.184 6.378 6.056 6.079 113,384 -0.21(-3.30%)
Aug 18, 2015 6.498 6.498 6.240 6.286 36,158 -0.23(-3.47%)
Aug 17, 2015 6.148 6.511 6.129 6.511 44,436 +0.39(+6.32%)
Aug 14, 2015 6.207 6.346 6.079 6.125 22,599 -0.07(-1.12%)
Aug 13, 2015 6.557 6.663 6.194 6.194 40,454 -0.35(-5.28%)
Aug 12, 2015 6.309 6.723 6.203 6.539 65,108 +0.27(+4.34%)
Aug 11, 2015 6.244 6.336 6.130 6.267 51,831 -0.03(-0.51%)
Aug 10, 2015 6.341 6.341 6.198 6.300 17,750 +0.15(+2.40%)
Aug 07, 2015 6.272 6.378 6.102 6.152 88,063 -0.09(-1.40%)
Aug 06, 2015 6.617 6.696 6.212 6.240 120,787 -0.39(-5.84%)
Aug 05, 2015 6.677 6.834 6.553 6.627 90,476 -0.05(-0.69%)
Aug 04, 2015 6.861 6.894 6.461 6.673 108,771 -0.19(-2.82%)
Aug 03, 2015 7.101 7.299 6.866 6.866 87,184 -0.27(-3.81%)
Jul 31, 2015 7.115 7.271 7.115 7.138 20,412 -0.03(-0.45%)
Jul 30, 2015 7.184 7.345 7.055 7.170 14,121 -0.00(-0.06%)
Jul 29, 2015 7.442 7.483 7.087 7.175 53,281 -0.23(-3.17%)
Jul 28, 2015 7.057 7.410 6.888 7.410 34,739 +0.44(+6.37%)
Jul 27, 2015 7.085 7.222 6.892 6.966 58,818 +0.00(+0.00%)
Jul 24, 2015 6.902 7.103 6.869 6.966 32,163 +0.04(+0.59%)
Jul 23, 2015 7.249 7.249 6.920 6.924 70,071 -0.24(-3.38%)
Jul 22, 2015 7.263 7.307 7.131 7.167 24,594 -0.11(-1.45%)
Jul 21, 2015 7.139 7.272 6.975 7.272 32,775 +0.17(+2.45%)
Jul 20, 2015 7.144 7.345 6.968 7.098 50,491 -0.11(-1.52%)
Jul 17, 2015 7.268 7.383 7.089 7.208 42,409 -0.06(-0.88%)
Jul 16, 2015 7.309 7.506 7.249 7.272 54,551 +0.04(+0.57%)
Jul 15, 2015 7.295 7.295 7.133 7.231 55,528 +0.06(+0.89%)
Jul 14, 2015 7.172 7.306 7.094 7.167 36,546 +0.05(+0.64%)
Jul 13, 2015 7.117 7.190 7.039 7.121 42,844 +0.04(+0.52%)
Jul 10, 2015 7.368 7.384 7.043 7.085 30,631 -0.26(-3.49%)
Jul 09, 2015 7.057 7.464 7.039 7.341 45,916 +0.30(+4.29%)
Jul 08, 2015 7.048 7.231 7.039 7.039 27,623 -0.08(-1.16%)
Jul 07, 2015 7.268 7.268 7.039 7.121 45,273 -0.11(-1.58%)
Jul 06, 2015 7.286 7.524 7.231 7.236 40,119 -0.05(-0.69%)
Jul 02, 2015 7.400 7.286 7.286 7.286 43,919 +0.00(+0.06%)
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.