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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.024 8.136 7.903 8.080 28,136 +0.07(+0.82%)
Oct 29, 2015 8.034 8.202 7.987 8.015 21,855 -0.12(-1.44%)
Oct 28, 2015 7.973 8.398 7.973 8.132 44,603 +0.21(+2.67%)
Oct 27, 2015 8.266 8.266 7.437 7.920 87,878 -0.29(-3.57%)
Oct 26, 2015 8.394 8.394 8.139 8.213 44,911 -0.14(-1.67%)
Oct 23, 2015 8.222 8.483 8.222 8.352 93,074 +0.09(+1.13%)
Oct 22, 2015 8.380 8.380 8.134 8.260 34,399 +0.00(+0.00%)
Oct 21, 2015 8.366 8.443 8.181 8.260 30,776 -0.12(-1.44%)
Oct 20, 2015 8.236 8.799 8.181 8.380 66,180 +0.21(+2.62%)
Oct 19, 2015 8.232 8.287 8.115 8.167 28,014 -0.09(-1.12%)
Oct 16, 2015 8.636 8.655 7.958 8.260 45,610 -0.42(-4.82%)
Oct 15, 2015 8.246 8.678 7.953 8.678 68,721 +0.60(+7.42%)
Oct 14, 2015 7.925 8.208 7.725 8.078 120,989 +0.10(+1.22%)
Oct 13, 2015 8.078 8.403 7.935 7.981 55,324 -0.10(-1.21%)
Oct 12, 2015 8.366 8.366 8.101 8.078 57,443 -0.27(-3.23%)
Oct 09, 2015 8.762 8.762 8.278 8.348 43,029 -0.43(-4.87%)
Oct 08, 2015 8.599 8.808 8.404 8.775 50,683 +0.16(+1.83%)
Oct 07, 2015 7.855 8.906 7.809 8.617 104,500 +0.68(+8.61%)
Oct 06, 2015 7.414 8.041 7.348 7.934 94,422 +0.54(+7.36%)
Oct 05, 2015 7.088 7.437 7.065 7.390 46,662 +0.32(+4.47%)
Oct 02, 2015 6.972 7.111 6.856 7.074 24,849 +0.07(+1.00%)
Oct 01, 2015 7.206 7.276 6.990 7.005 27,235 -0.19(-2.65%)
Sep 30, 2015 7.237 7.414 7.111 7.195 36,452 -0.20(-2.76%)
Sep 29, 2015 7.060 7.414 6.844 7.400 95,223 +0.35(+5.01%)
Sep 28, 2015 7.098 7.190 7.042 7.046 27,379 -0.10(-1.40%)
Sep 25, 2015 7.137 7.188 7.068 7.147 19,739 -0.06(-0.87%)
Sep 24, 2015 7.133 7.322 7.117 7.209 24,793 -0.05(-0.73%)
Sep 23, 2015 7.207 7.281 6.976 7.262 49,176 +0.06(+0.77%)
Sep 22, 2015 6.916 7.207 6.893 7.207 24,464 +0.16(+2.30%)
Sep 21, 2015 7.008 7.068 6.869 7.045 33,101 +0.15(+2.14%)
Sep 18, 2015 7.022 7.160 6.772 6.897 48,107 -0.21(-2.99%)
Sep 17, 2015 7.073 7.193 7.073 7.110 9,472 -0.15(-2.04%)
Sep 16, 2015 6.745 7.276 6.745 7.258 36,247 +0.51(+7.60%)
Sep 15, 2015 7.013 7.146 6.611 6.745 45,756 -0.23(-3.25%)
Sep 14, 2015 6.786 6.985 6.786 6.971 22,650 +0.18(+2.65%)
Sep 11, 2015 6.860 6.943 6.791 6.791 21,267 -0.16(-2.26%)
Sep 10, 2015 6.930 7.027 6.874 6.948 18,150 -0.00(-0.07%)
Sep 09, 2015 6.930 7.244 6.860 6.953 68,444 +0.02(+0.27%)
Sep 08, 2015 6.930 7.165 6.886 6.934 13,022 -0.05(-0.73%)
Sep 04, 2015 6.772 6.985 6.985 6.985 22,728 +0.16(+2.30%)
Sep 03, 2015 7.036 7.207 6.800 6.828 20,494 -0.30(-4.21%)
Sep 02, 2015 7.202 7.290 6.832 7.128 47,540 -0.15(-2.04%)
Sep 01, 2015 7.225 7.322 7.068 7.276 59,452 -0.02(-0.25%)
Aug 31, 2015 7.133 7.294 6.985 7.294 51,568 +0.00(+0.00%)
Aug 28, 2015 6.782 7.336 6.703 7.294 36,667 +0.37(+5.41%)
Aug 27, 2015 6.449 7.137 6.449 6.920 73,810 +0.63(+9.98%)
Aug 26, 2015 6.283 6.632 6.100 6.292 82,835 -0.05(-0.72%)
Aug 25, 2015 6.274 6.398 5.891 6.338 106,765 -0.02(-0.29%)
Aug 24, 2015 5.957 6.421 5.508 6.356 143,525 +0.28(+4.60%)
Aug 21, 2015 6.040 6.260 6.031 6.077 116,695 -0.05(-0.75%)
Aug 20, 2015 5.985 6.233 5.985 6.123 55,712 +0.07(+1.14%)
Aug 19, 2015 6.159 6.352 6.031 6.054 113,847 -0.21(-3.30%)
Aug 18, 2015 6.471 6.471 6.214 6.260 36,306 -0.22(-3.47%)
Aug 17, 2015 6.123 6.485 6.104 6.485 44,618 +0.39(+6.32%)
Aug 14, 2015 6.182 6.320 6.054 6.100 22,691 -0.07(-1.12%)
Aug 13, 2015 6.531 6.636 6.168 6.168 40,619 -0.34(-5.28%)
Aug 12, 2015 6.283 6.696 6.178 6.512 65,374 +0.27(+4.34%)
Aug 11, 2015 6.219 6.311 6.105 6.242 52,042 -0.03(-0.51%)
Aug 10, 2015 6.315 6.315 6.173 6.274 17,822 +0.15(+2.40%)
Aug 07, 2015 6.246 6.352 6.077 6.127 88,423 -0.09(-1.40%)
Aug 06, 2015 6.590 6.668 6.186 6.214 121,280 -0.39(-5.84%)
Aug 05, 2015 6.650 6.806 6.526 6.600 90,846 -0.05(-0.69%)
Aug 04, 2015 6.833 6.866 6.434 6.645 109,216 -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.