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

Cross Timbers Royalty Trust (NY: CRT )

14.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2016 8.883 8.982 8.859 8.972 21,004 +0.07(+0.78%)
Jun 29, 2016 9.007 9.007 8.849 8.903 23,457 +0.14(+1.64%)
Jun 28, 2016 8.616 8.943 8.614 8.760 14,966 +0.18(+2.08%)
Jun 27, 2016 8.690 8.887 8.315 8.581 20,885 -0.28(-3.12%)
Jun 24, 2016 8.566 8.921 8.443 8.857 60,590 +0.03(+0.39%)
Jun 23, 2016 8.645 8.877 8.645 8.823 23,748 +0.24(+2.76%)
Jun 22, 2016 8.394 8.625 8.354 8.586 12,869 +0.27(+3.20%)
Jun 21, 2016 8.339 8.838 8.162 8.320 75,844 -0.13(-1.52%)
Jun 20, 2016 8.389 8.463 8.359 8.448 31,309 +0.07(+0.82%)
Jun 17, 2016 8.423 8.423 8.290 8.379 10,982 +0.04(+0.47%)
Jun 16, 2016 8.127 8.482 8.108 8.339 18,292 +0.12(+1.44%)
Jun 15, 2016 8.285 8.438 8.182 8.221 10,949 -0.06(-0.77%)
Jun 14, 2016 8.359 8.473 8.285 8.285 25,689 -0.10(-1.18%)
Jun 13, 2016 8.295 8.384 8.295 8.384 21,801 -0.00(-0.06%)
Jun 10, 2016 8.399 8.487 8.389 8.389 8,498 -0.09(-1.10%)
Jun 09, 2016 8.300 8.482 8.300 8.482 12,782 +0.09(+1.12%)
Jun 08, 2016 8.399 8.438 8.177 8.389 56,514 +0.00(+0.06%)
Jun 07, 2016 8.191 8.384 8.073 8.384 30,906 +0.15(+1.86%)
Jun 06, 2016 8.127 8.246 8.127 8.231 12,782 +0.08(+1.03%)
Jun 03, 2016 8.142 8.236 7.950 8.147 49,796 +0.06(+0.73%)
Jun 02, 2016 8.034 8.142 7.910 8.088 15,593 -0.01(-0.12%)
Jun 01, 2016 8.172 8.216 8.039 8.098 14,149 -0.24(-2.84%)
May 31, 2016 8.078 8.335 7.974 8.335 21,191 +0.17(+2.05%)
May 27, 2016 8.024 8.167 8.167 8.167 8,516 +0.05(+0.61%)
May 26, 2016 7.979 8.344 7.777 8.118 52,031 +0.17(+2.09%)
May 25, 2016 7.887 7.951 7.656 7.951 47,801 +0.15(+1.89%)
May 24, 2016 7.754 7.887 7.691 7.804 18,231 -0.06(-0.81%)
May 23, 2016 7.794 7.941 7.445 7.868 52,795 +0.05(+0.63%)
May 20, 2016 8.035 8.192 7.794 7.818 94,469 -0.26(-3.17%)
May 19, 2016 8.040 8.207 8.000 8.074 33,232 -0.07(-0.91%)
May 18, 2016 8.227 8.276 8.000 8.148 48,167 -0.11(-1.37%)
May 17, 2016 8.138 8.310 8.138 8.261 18,608 +0.11(+1.34%)
May 16, 2016 7.912 8.158 7.912 8.152 18,248 +0.31(+3.94%)
May 13, 2016 8.005 8.276 7.843 7.843 54,099 -0.16(-2.03%)
May 12, 2016 8.187 8.305 7.966 8.005 39,158 -0.06(-0.79%)
May 11, 2016 7.828 8.089 7.828 8.069 26,927 +0.23(+2.95%)
May 10, 2016 7.843 8.128 7.794 7.838 67,910 +0.03(+0.38%)
May 09, 2016 8.089 8.089 7.794 7.809 12,037 -0.33(-4.05%)
May 06, 2016 7.941 8.246 7.941 8.138 11,427 +0.21(+2.60%)
May 05, 2016 8.099 8.123 7.877 7.931 8,138 -0.02(-0.25%)
May 04, 2016 8.104 8.325 7.951 7.951 31,287 -0.15(-1.88%)
May 03, 2016 8.079 8.118 7.794 8.104 63,023 -0.08(-1.02%)
May 02, 2016 8.148 8.246 7.868 8.187 30,889 -0.05(-0.66%)
Apr 29, 2016 8.241 8.345 8.148 8.241 18,852 +0.00(+0.06%)
Apr 28, 2016 8.207 8.330 8.123 8.236 39,674 +0.12(+1.45%)
Apr 27, 2016 8.212 8.354 8.113 8.118 28,176 -0.05(-0.56%)
Apr 26, 2016 8.200 8.322 8.068 8.164 29,707 -0.02(-0.20%)
Apr 25, 2016 8.342 8.342 8.087 8.180 19,672 -0.15(-1.85%)
Apr 22, 2016 8.062 8.371 8.062 8.334 21,192 +0.21(+2.63%)
Apr 21, 2016 8.131 8.160 7.989 8.121 27,036 +0.02(+0.30%)
Apr 20, 2016 8.009 8.160 7.989 8.097 23,896 +0.00(+0.00%)
Apr 19, 2016 7.602 8.312 7.455 8.097 165,800 +0.41(+5.39%)
Apr 18, 2016 7.479 7.759 7.440 7.683 80,705 -0.07(-0.92%)
Apr 15, 2016 7.793 7.832 7.602 7.754 19,148 -0.04(-0.50%)
Apr 14, 2016 7.808 7.906 7.665 7.793 31,655 +0.00(+0.06%)
Apr 13, 2016 7.822 7.946 7.626 7.788 31,229 -0.15(-1.85%)
Apr 12, 2016 7.670 7.940 7.548 7.935 67,208 +0.24(+3.06%)
Apr 11, 2016 7.509 7.784 7.504 7.700 35,016 +0.25(+3.36%)
Apr 08, 2016 7.371 7.474 7.371 7.450 19,405 +0.20(+2.70%)
Apr 07, 2016 7.337 7.376 7.254 7.254 25,114 -0.18(-2.37%)
Apr 06, 2016 7.342 7.445 7.239 7.430 23,879 +0.10(+1.36%)
Apr 05, 2016 7.126 7.356 7.126 7.330 13,668 +0.17(+2.37%)
Apr 04, 2016 7.469 7.558 7.107 7.161 29,370 -0.25(-3.44%)
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.