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 (%)
Jan 31, 2017 9.166 9.202 9.007 9.115 21,715 -0.09(-0.95%)
Jan 30, 2017 9.089 9.202 8.859 9.202 26,736 +0.10(+1.13%)
Jan 27, 2017 9.248 9.304 8.956 9.099 23,973 -0.17(-1.83%)
Jan 26, 2017 9.254 9.478 9.177 9.269 44,563 +0.05(+0.50%)
Jan 25, 2017 9.203 9.243 9.177 9.223 26,288 +0.02(+0.17%)
Jan 24, 2017 9.310 9.310 9.162 9.208 19,580 -0.09(-0.93%)
Jan 23, 2017 9.320 9.332 9.177 9.294 35,495 -0.01(-0.11%)
Jan 20, 2017 9.463 9.565 9.233 9.304 15,418 -0.11(-1.19%)
Jan 19, 2017 9.565 9.687 9.332 9.417 42,331 -0.13(-1.34%)
Jan 18, 2017 9.570 9.595 9.493 9.544 18,963 -0.01(-0.11%)
Jan 17, 2017 9.580 9.667 9.503 9.554 15,852 +0.09(+1.00%)
Jan 13, 2017 9.460 9.460 9.460 0 +0.12(+1.31%)
Jan 12, 2017 9.447 9.447 9.304 9.338 11,148 -0.11(-1.16%)
Jan 11, 2017 9.661 9.661 9.437 9.447 14,267 -0.14(-1.44%)
Jan 10, 2017 9.432 9.682 9.432 9.585 27,291 +0.17(+1.79%)
Jan 09, 2017 9.274 9.432 9.254 9.417 21,010 +0.12(+1.26%)
Jan 06, 2017 9.330 9.349 9.248 9.299 10,083 -0.09(-0.98%)
Jan 05, 2017 9.335 9.534 9.126 9.391 24,154 +0.10(+1.04%)
Jan 04, 2017 9.248 9.299 9.146 9.294 16,215 +0.12(+1.28%)
Jan 03, 2017 9.177 9.381 9.168 9.177 15,997 +0.02(+0.17%)
Dec 30, 2016 9.162 9.162 9.162 0 +0.07(+0.79%)
Dec 29, 2016 9.034 9.115 8.922 9.090 17,301 +0.14(+1.60%)
Dec 28, 2016 9.131 9.254 8.948 8.948 31,863 -0.25(-2.71%)
Dec 27, 2016 9.238 9.278 9.051 9.197 32,892 -0.06(-0.66%)
Dec 23, 2016 9.258 9.258 9.258 0 +0.03(+0.27%)
Dec 22, 2016 9.227 9.233 9.174 9.233 5,823 +0.00(+0.00%)
Dec 21, 2016 9.476 9.476 9.141 9.233 36,549 -0.30(-3.19%)
Dec 20, 2016 9.679 9.679 9.390 9.537 43,516 -0.13(-1.36%)
Dec 19, 2016 9.633 9.745 9.633 9.669 14,051 -0.04(-0.46%)
Dec 16, 2016 9.491 9.714 9.481 9.714 20,264 +0.17(+1.75%)
Dec 15, 2016 9.567 9.684 9.388 9.547 29,070 +0.06(+0.64%)
Dec 14, 2016 9.765 9.854 9.385 9.486 47,019 -0.35(-3.56%)
Dec 13, 2016 9.654 10.04 9.654 9.836 35,343 +0.21(+2.16%)
Dec 12, 2016 9.501 9.755 9.496 9.628 37,608 +0.13(+1.39%)
Dec 09, 2016 9.486 9.496 9.303 9.496 42,220 +0.05(+0.48%)
Dec 08, 2016 9.354 9.486 9.227 9.451 27,862 +0.06(+0.59%)
Dec 07, 2016 9.324 9.486 9.197 9.395 12,186 -0.02(-0.16%)
Dec 06, 2016 9.096 9.451 9.059 9.410 41,517 +0.23(+2.51%)
Dec 05, 2016 9.020 9.331 9.020 9.179 44,413 +0.18(+1.94%)
Dec 02, 2016 8.948 9.141 8.948 9.004 21,607 +0.01(+0.11%)
Dec 01, 2016 8.969 9.126 8.730 8.994 49,181 +0.37(+4.29%)
Nov 30, 2016 8.624 9.080 8.619 8.624 63,428 -0.01(-0.06%)
Nov 29, 2016 8.558 8.725 8.370 8.629 28,597 +0.06(+0.65%)
Nov 28, 2016 8.847 8.928 8.370 8.573 51,389 -0.40(-4.43%)
Nov 25, 2016 8.920 9.144 8.673 8.971 14,856 +0.09(+0.96%)
Nov 23, 2016 8.885 8.885 8.885 0 -0.15(-1.67%)
Nov 22, 2016 9.097 9.308 8.920 9.036 54,082 +0.01(+0.06%)
Nov 21, 2016 8.769 9.041 8.769 9.031 26,503 +0.25(+2.81%)
Nov 18, 2016 8.673 8.893 8.642 8.784 21,261 +0.21(+2.41%)
Nov 17, 2016 9.026 9.026 8.578 8.578 21,630 -0.47(-5.18%)
Nov 16, 2016 8.900 9.051 8.895 9.046 34,436 +0.15(+1.66%)
Nov 15, 2016 8.704 9.016 8.573 8.898 40,903 +0.18(+2.06%)
Nov 14, 2016 8.573 8.719 8.235 8.719 28,803 +0.20(+2.37%)
Nov 11, 2016 8.643 8.861 8.447 8.517 14,441 +0.04(+0.48%)
Nov 10, 2016 8.492 8.814 8.477 8.477 19,213 -0.12(-1.41%)
Nov 09, 2016 8.381 8.714 8.119 8.598 68,811 +0.20(+2.34%)
Nov 08, 2016 8.502 8.628 8.395 8.401 26,854 -0.07(-0.83%)
Nov 07, 2016 8.522 8.643 8.381 8.472 107,250 -0.02(-0.24%)
Nov 04, 2016 8.447 8.643 8.381 8.492 87,141 +0.06(+0.66%)
Nov 03, 2016 8.487 8.542 8.387 8.436 23,882 -0.08(-0.89%)
Nov 02, 2016 8.547 8.547 8.381 8.512 51,776 -0.18(-2.09%)
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.