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

Cross Timbers Royalty Trust (NY: CRT )

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2015 8.146 8.327 7.913 8.094 24,538 -0.10(-1.18%)
Jan 29, 2015 8.762 8.762 8.133 8.190 27,491 -0.06(-0.69%)
Jan 28, 2015 8.331 8.432 8.129 8.248 35,784 -0.15(-1.73%)
Jan 27, 2015 8.436 8.523 8.240 8.393 65,785 +0.03(+0.36%)
Jan 26, 2015 8.720 8.720 8.157 8.362 108,919 -0.34(-3.86%)
Jan 23, 2015 8.611 8.807 8.462 8.698 39,932 +0.07(+0.76%)
Jan 22, 2015 8.684 8.884 8.423 8.632 41,974 -0.07(-0.85%)
Jan 21, 2015 8.362 8.815 8.288 8.707 48,568 +0.35(+4.18%)
Jan 20, 2015 8.877 8.877 8.201 8.357 63,484 -0.54(-6.04%)
Jan 16, 2015 8.271 8.981 8.253 8.894 87,093 +0.54(+6.42%)
Jan 15, 2015 8.362 8.471 8.153 8.358 33,957 +0.14(+1.70%)
Jan 14, 2015 7.730 8.284 7.730 8.218 134,157 +0.35(+4.49%)
Jan 13, 2015 8.114 8.314 7.695 7.865 105,261 -0.29(-3.58%)
Jan 12, 2015 8.454 8.715 8.066 8.157 131,205 -0.16(-1.94%)
Jan 09, 2015 8.127 8.388 8.029 8.319 35,288 +0.17(+2.14%)
Jan 08, 2015 7.826 8.227 7.743 8.144 71,365 +0.45(+5.84%)
Jan 07, 2015 7.765 8.105 7.521 7.695 60,447 -0.01(-0.11%)
Jan 06, 2015 7.791 7.887 7.651 7.704 80,712 -0.02(-0.23%)
Jan 05, 2015 8.284 8.284 7.593 7.721 87,857 -0.45(-5.50%)
Jan 02, 2015 7.630 8.300 7.630 8.170 164,277 +0.62(+8.20%)
Dec 31, 2014 7.569 7.551 7.551 7.551 188,999 -0.02(-0.23%)
Dec 30, 2014 7.756 7.926 7.542 7.569 218,654 -0.31(-3.93%)
Dec 29, 2014 8.000 8.275 7.869 7.878 87,728 -0.26(-3.25%)
Dec 26, 2014 8.156 8.467 7.996 8.143 77,452 -0.01(-0.11%)
Dec 24, 2014 8.337 8.151 8.151 8.151 49,180 -0.23(-2.73%)
Dec 23, 2014 7.932 8.496 7.910 8.380 90,100 +0.47(+5.88%)
Dec 22, 2014 8.626 8.626 7.682 7.914 190,706 -0.82(-9.42%)
Dec 19, 2014 8.186 8.802 7.996 8.738 114,544 +0.69(+8.57%)
Dec 18, 2014 8.371 8.621 7.907 8.048 99,247 -0.17(-2.10%)
Dec 17, 2014 7.759 8.617 7.548 8.220 132,065 +0.49(+6.36%)
Dec 16, 2014 7.832 8.117 7.414 7.729 146,435 -0.10(-1.32%)
Dec 15, 2014 8.794 8.988 7.828 7.832 138,394 -0.91(-10.40%)
Dec 12, 2014 9.104 9.281 8.690 8.742 63,025 -0.44(-4.79%)
Dec 11, 2014 8.975 9.462 8.975 9.182 48,593 +0.15(+1.67%)
Dec 10, 2014 9.225 9.436 8.992 9.031 62,373 -0.39(-4.16%)
Dec 09, 2014 8.841 9.479 8.643 9.423 143,864 +0.53(+5.97%)
Dec 08, 2014 9.893 9.893 8.613 8.892 152,577 -1.03(-10.39%)
Dec 05, 2014 10.00 10.25 9.923 9.923 57,685 -0.16(-1.58%)
Dec 04, 2014 10.23 10.26 9.945 10.08 54,947 -0.18(-1.72%)
Dec 03, 2014 10.05 10.32 10.02 10.26 105,666 +0.25(+2.45%)
Dec 02, 2014 10.32 10.32 9.914 10.01 59,575 -0.33(-3.17%)
Dec 01, 2014 10.74 10.88 10.16 10.34 164,868 -0.48(-4.42%)
Nov 28, 2014 11.35 11.35 10.76 10.82 97,862 -0.57(-5.00%)
Nov 26, 2014 11.41 11.39 11.39 11.39 24,358 +0.00(+0.00%)
Nov 25, 2014 11.62 11.63 11.35 11.39 48,185 -0.26(-2.26%)
Nov 24, 2014 11.91 12.16 11.65 11.65 133,853 -0.35(-2.89%)
Nov 21, 2014 11.99 12.21 11.60 12.00 52,480 +0.01(+0.07%)
Nov 20, 2014 11.42 12.24 11.42 11.99 53,684 +0.51(+4.44%)
Nov 19, 2014 11.52 11.66 11.48 11.48 21,287 -0.02(-0.20%)
Nov 18, 2014 11.54 11.60 11.39 11.50 37,715 -0.08(-0.65%)
Nov 17, 2014 11.63 11.78 11.42 11.58 47,988 +0.03(+0.26%)
Nov 14, 2014 11.42 11.82 11.42 11.55 25,298 +0.04(+0.37%)
Nov 13, 2014 11.76 11.80 11.35 11.51 59,931 -0.31(-2.65%)
Nov 12, 2014 11.46 11.89 11.33 11.82 64,593 +0.26(+2.22%)
Nov 11, 2014 11.35 11.58 11.08 11.56 101,977 +0.20(+1.73%)
Nov 10, 2014 11.67 11.88 11.36 11.36 33,807 -0.32(-2.75%)
Nov 07, 2014 11.68 11.99 11.61 11.69 55,505 -0.05(-0.44%)
Nov 06, 2014 11.73 11.74 11.57 11.74 34,108 +0.01(+0.07%)
Nov 05, 2014 11.28 11.73 11.20 11.73 42,059 +0.40(+3.56%)
Nov 04, 2014 11.28 11.44 11.14 11.33 63,372 -0.01(-0.08%)
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.