Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

14.07 +0.30 (+2.18%)
Streaming Delayed Price Updated: 2:19 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 (%)
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%)
Oct 01, 2015 7.239 7.310 7.022 7.037 27,110 -0.19(-2.65%)
Sep 30, 2015 7.270 7.448 7.144 7.228 36,285 -0.21(-2.76%)
Sep 29, 2015 7.093 7.448 6.876 7.434 94,787 +0.35(+5.01%)
Sep 28, 2015 7.130 7.224 7.074 7.079 27,253 -0.10(-1.40%)
Sep 25, 2015 7.170 7.221 7.101 7.180 19,649 -0.06(-0.87%)
Sep 24, 2015 7.166 7.356 7.149 7.243 24,680 -0.05(-0.73%)
Sep 23, 2015 7.240 7.314 7.008 7.296 48,951 +0.06(+0.77%)
Sep 22, 2015 6.947 7.240 6.924 7.240 24,352 +0.16(+2.30%)
Sep 21, 2015 7.040 7.101 6.901 7.077 32,950 +0.15(+2.14%)
Sep 18, 2015 7.054 7.193 6.804 6.929 47,886 -0.21(-2.99%)
Sep 17, 2015 7.105 7.226 7.105 7.142 9,429 -0.15(-2.04%)
Sep 16, 2015 6.776 7.309 6.776 7.291 36,081 +0.52(+7.60%)
Sep 15, 2015 7.045 7.179 6.641 6.776 45,546 -0.23(-3.25%)
Sep 14, 2015 6.818 7.017 6.818 7.003 22,547 +0.18(+2.65%)
Sep 11, 2015 6.892 6.975 6.822 6.822 21,170 -0.16(-2.26%)
Sep 10, 2015 6.961 7.059 6.906 6.980 18,067 -0.00(-0.07%)
Sep 09, 2015 6.961 7.277 6.892 6.985 68,130 +0.02(+0.27%)
Sep 08, 2015 6.961 7.198 6.918 6.966 12,962 -0.05(-0.73%)
Sep 04, 2015 6.804 7.017 7.017 7.017 22,624 +0.16(+2.30%)
Sep 03, 2015 7.068 7.240 6.831 6.859 20,401 -0.30(-4.21%)
Sep 02, 2015 7.235 7.323 6.864 7.160 47,322 -0.15(-2.04%)
Sep 01, 2015 7.258 7.356 7.101 7.309 59,179 -0.02(-0.25%)
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%)
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.