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

Cross Timbers Royalty Trust (NY: CRT )

13.76 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Mar 31, 2016 7.307 7.576 7.297 7.471 35,644 +0.16(+2.18%)
Mar 30, 2016 7.346 7.733 7.311 7.311 19,016 +0.01(+0.13%)
Mar 29, 2016 7.150 7.459 6.944 7.302 37,424 +0.10(+1.45%)
Mar 28, 2016 7.436 7.436 7.197 7.197 39,465 -0.17(-2.25%)
Mar 24, 2016 7.684 7.363 7.363 7.363 126,053 -0.34(-4.36%)
Mar 23, 2016 7.684 7.698 7.615 7.698 24,585 -0.08(-1.06%)
Mar 22, 2016 7.777 7.873 7.547 7.781 18,548 +0.06(+0.76%)
Mar 21, 2016 7.654 7.825 7.606 7.722 14,001 +0.05(+0.70%)
Mar 18, 2016 7.938 7.938 7.659 7.669 32,767 -0.20(-2.53%)
Mar 17, 2016 7.586 7.946 7.586 7.868 27,486 +0.36(+4.72%)
Mar 16, 2016 7.358 7.659 7.222 7.513 37,186 +0.23(+3.14%)
Mar 15, 2016 7.217 7.406 6.949 7.285 48,611 +0.02(+0.33%)
Mar 14, 2016 7.382 7.382 7.100 7.261 40,639 -0.14(-1.84%)
Mar 11, 2016 7.416 7.586 7.397 7.397 24,893 +0.08(+1.06%)
Mar 10, 2016 7.445 7.538 7.270 7.319 21,751 -0.17(-2.27%)
Mar 09, 2016 7.465 7.932 7.450 7.489 17,855 +0.10(+1.38%)
Mar 08, 2016 7.606 7.781 7.251 7.387 52,327 -0.44(-5.65%)
Mar 07, 2016 7.411 8.005 7.411 7.829 86,174 +0.49(+6.69%)
Mar 04, 2016 7.207 7.479 7.197 7.338 41,544 +0.21(+3.00%)
Mar 03, 2016 7.051 7.295 7.051 7.124 41,040 +0.09(+1.31%)
Mar 02, 2016 6.896 7.124 6.862 7.032 26,086 +0.18(+2.59%)
Mar 01, 2016 6.978 7.085 6.803 6.854 27,830 -0.24(-3.39%)
Feb 29, 2016 6.862 7.095 6.711 7.095 21,930 +0.18(+2.67%)
Feb 26, 2016 6.750 6.930 6.589 6.910 44,934 +0.31(+4.64%)
Feb 25, 2016 6.760 6.862 6.589 6.604 23,458 -0.24(-3.47%)
Feb 24, 2016 6.832 6.933 6.474 6.841 61,023 -0.13(-1.87%)
Feb 23, 2016 6.774 6.996 6.754 6.972 10,292 +0.05(+0.77%)
Feb 22, 2016 6.701 7.028 6.517 6.919 53,649 +0.33(+5.07%)
Feb 19, 2016 6.822 6.822 6.537 6.585 48,769 -0.25(-3.68%)
Feb 18, 2016 7.093 7.112 6.778 6.836 43,540 -0.17(-2.48%)
Feb 17, 2016 6.527 7.015 6.483 7.011 35,717 +0.51(+7.89%)
Feb 16, 2016 6.464 6.633 6.464 6.498 42,688 +0.04(+0.60%)
Feb 12, 2016 6.628 6.459 6.459 6.459 70,893 +0.19(+3.09%)
Feb 11, 2016 6.145 6.382 6.053 6.266 59,527 +0.07(+1.09%)
Feb 10, 2016 6.401 6.406 6.145 6.198 24,899 -0.21(-3.25%)
Feb 09, 2016 6.522 6.725 6.386 6.406 40,588 -0.21(-3.15%)
Feb 08, 2016 6.628 6.628 6.309 6.614 28,871 +0.01(+0.15%)
Feb 05, 2016 6.798 6.798 6.536 6.604 32,730 -0.19(-2.85%)
Feb 04, 2016 7.049 7.177 6.793 6.798 52,324 -0.31(-4.42%)
Feb 03, 2016 6.754 7.127 6.445 7.112 99,953 +0.49(+7.38%)
Feb 02, 2016 6.628 6.745 6.537 6.624 18,878 -0.15(-2.21%)
Feb 01, 2016 6.774 7.061 6.585 6.774 87,618 -0.13(-1.89%)
Jan 29, 2016 7.161 7.372 6.798 6.904 37,926 -0.17(-2.39%)
Jan 28, 2016 6.870 7.164 6.870 7.074 47,876 +0.38(+5.64%)
Jan 27, 2016 6.609 6.885 6.551 6.696 43,139 +0.13(+1.98%)
Jan 26, 2016 6.284 6.652 6.136 6.566 42,983 +0.36(+5.86%)
Jan 25, 2016 6.284 6.324 6.203 6.203 37,366 -0.10(-1.59%)
Jan 22, 2016 6.318 6.442 6.002 6.303 319,688 +0.22(+3.53%)
Jan 21, 2016 5.759 6.187 5.759 6.088 530,255 +0.26(+4.43%)
Jan 20, 2016 5.787 5.878 5.787 5.830 59,612 -0.02(-0.33%)
Jan 19, 2016 5.888 5.911 5.806 5.849 75,949 -0.07(-1.21%)
Jan 15, 2016 5.854 5.921 5.921 5.921 42,688 -0.05(-0.88%)
Jan 14, 2016 5.916 5.974 5.782 5.974 58,576 +0.06(+0.97%)
Jan 13, 2016 5.840 5.964 5.752 5.916 27,592 +0.08(+1.39%)
Jan 12, 2016 6.055 6.212 5.735 5.835 64,685 -0.15(-2.48%)
Jan 11, 2016 6.246 6.502 5.921 5.983 53,715 -0.26(-4.21%)
Jan 08, 2016 6.012 6.251 5.978 6.246 25,478 +0.26(+4.39%)
Jan 07, 2016 6.193 6.303 5.974 5.983 43,148 -0.25(-3.99%)
Jan 06, 2016 6.193 6.337 6.193 6.232 45,703 -0.02(-0.31%)
Jan 05, 2016 6.318 6.523 6.193 6.251 35,175 -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.