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

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 7.372 7.644 7.362 7.538 35,326 +0.16(+2.18%)
Mar 30, 2016 7.412 7.803 7.377 7.377 18,846 +0.01(+0.13%)
Mar 29, 2016 7.214 7.526 7.006 7.367 37,090 +0.11(+1.45%)
Mar 28, 2016 7.503 7.503 7.262 7.262 39,112 -0.17(-2.25%)
Mar 24, 2016 7.753 7.429 7.429 7.429 124,927 -0.34(-4.36%)
Mar 23, 2016 7.753 7.768 7.684 7.768 24,366 -0.08(-1.06%)
Mar 22, 2016 7.847 7.944 7.615 7.851 18,382 +0.06(+0.76%)
Mar 21, 2016 7.723 7.895 7.674 7.792 13,876 +0.05(+0.70%)
Mar 18, 2016 8.010 8.010 7.728 7.738 32,475 -0.20(-2.53%)
Mar 17, 2016 7.655 8.018 7.655 7.939 27,241 +0.36(+4.72%)
Mar 16, 2016 7.424 7.728 7.287 7.581 36,854 +0.23(+3.14%)
Mar 15, 2016 7.282 7.473 7.012 7.350 48,177 +0.02(+0.33%)
Mar 14, 2016 7.449 7.449 7.164 7.326 40,276 -0.14(-1.84%)
Mar 11, 2016 7.483 7.655 7.463 7.463 24,671 +0.08(+1.06%)
Mar 10, 2016 7.512 7.606 7.336 7.385 21,557 -0.17(-2.27%)
Mar 09, 2016 7.532 8.003 7.517 7.557 17,695 +0.10(+1.38%)
Mar 08, 2016 7.674 7.851 7.316 7.453 51,860 -0.45(-5.65%)
Mar 07, 2016 7.478 8.077 7.478 7.900 85,405 +0.50(+6.69%)
Mar 04, 2016 7.272 7.547 7.262 7.404 41,173 +0.22(+3.00%)
Mar 03, 2016 7.115 7.360 7.115 7.189 40,673 +0.09(+1.31%)
Mar 02, 2016 6.958 7.189 6.924 7.095 25,853 +0.18(+2.59%)
Mar 01, 2016 7.041 7.149 6.865 6.916 27,581 -0.24(-3.39%)
Feb 29, 2016 6.924 7.159 6.771 7.159 21,735 +0.19(+2.67%)
Feb 26, 2016 6.811 6.992 6.649 6.973 44,533 +0.31(+4.64%)
Feb 25, 2016 6.820 6.924 6.649 6.663 23,249 -0.24(-3.47%)
Feb 24, 2016 6.893 6.996 6.532 6.903 60,479 -0.13(-1.87%)
Feb 23, 2016 6.835 7.059 6.815 7.035 10,201 +0.05(+0.77%)
Feb 22, 2016 6.761 7.091 6.576 6.981 53,170 +0.34(+5.07%)
Feb 19, 2016 6.883 6.883 6.596 6.644 48,334 -0.25(-3.68%)
Feb 18, 2016 7.157 7.176 6.839 6.898 43,151 -0.18(-2.48%)
Feb 17, 2016 6.586 7.079 6.542 7.074 35,398 +0.52(+7.89%)
Feb 16, 2016 6.522 6.693 6.522 6.556 42,307 +0.04(+0.60%)
Feb 12, 2016 6.688 6.517 6.517 6.517 70,260 +0.20(+3.09%)
Feb 11, 2016 6.200 6.439 6.107 6.322 58,996 +0.07(+1.09%)
Feb 10, 2016 6.459 6.464 6.200 6.254 24,677 -0.21(-3.25%)
Feb 09, 2016 6.581 6.786 6.444 6.464 40,226 -0.21(-3.15%)
Feb 08, 2016 6.688 6.688 6.366 6.673 28,614 +0.01(+0.15%)
Feb 05, 2016 6.859 6.859 6.595 6.664 32,438 -0.20(-2.85%)
Feb 04, 2016 7.113 7.242 6.854 6.859 51,857 -0.32(-4.42%)
Feb 03, 2016 6.815 7.191 6.503 7.176 99,061 +0.49(+7.38%)
Feb 02, 2016 6.688 6.805 6.595 6.683 18,710 -0.15(-2.21%)
Feb 01, 2016 6.835 7.125 6.644 6.835 86,836 -0.13(-1.89%)
Jan 29, 2016 7.225 7.439 6.859 6.966 37,588 -0.17(-2.39%)
Jan 28, 2016 6.932 7.229 6.932 7.137 47,449 +0.38(+5.64%)
Jan 27, 2016 6.669 6.947 6.610 6.756 42,754 +0.13(+1.98%)
Jan 26, 2016 6.341 6.712 6.191 6.625 42,599 +0.37(+5.86%)
Jan 25, 2016 6.341 6.381 6.259 6.259 37,033 -0.10(-1.59%)
Jan 22, 2016 6.375 6.500 6.056 6.360 316,834 +0.22(+3.53%)
Jan 21, 2016 5.810 6.243 5.810 6.143 525,521 +0.26(+4.43%)
Jan 20, 2016 5.839 5.931 5.839 5.883 59,080 -0.02(-0.33%)
Jan 19, 2016 5.941 5.965 5.859 5.902 75,271 -0.07(-1.21%)
Jan 15, 2016 5.907 5.974 5.974 5.974 42,307 -0.05(-0.88%)
Jan 14, 2016 5.970 6.027 5.834 6.027 58,053 +0.06(+0.97%)
Jan 13, 2016 5.892 6.018 5.804 5.970 27,346 +0.08(+1.39%)
Jan 12, 2016 6.109 6.268 5.786 5.888 64,107 -0.15(-2.48%)
Jan 11, 2016 6.302 6.560 5.974 6.037 53,236 -0.27(-4.21%)
Jan 08, 2016 6.066 6.307 6.032 6.302 25,251 +0.27(+4.39%)
Jan 07, 2016 6.249 6.360 6.027 6.037 42,763 -0.25(-3.99%)
Jan 06, 2016 6.249 6.394 6.249 6.288 45,295 -0.02(-0.31%)
Jan 05, 2016 6.375 6.582 6.249 6.307 34,861 -0.06(-0.98%)
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.