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

Cross Timbers Royalty Trust (NY: CRT )

10.23 -0.15 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2017 8.301 8.301 8.078 8.184 49,501 -0.12(-1.41%)
Feb 27, 2017 8.397 8.521 8.301 8.301 24,476 -0.11(-1.27%)
Feb 24, 2017 8.296 8.506 8.260 8.408 61,382 +0.19(+2.36%)
Feb 23, 2017 8.204 8.309 8.138 8.214 42,339 +0.08(+0.93%)
Feb 22, 2017 8.517 8.623 8.138 8.138 120,682 -0.26(-3.13%)
Feb 21, 2017 8.507 8.760 8.395 8.401 121,766 -0.07(-0.78%)
Feb 17, 2017 8.466 8.466 8.466 0 +0.04(+0.48%)
Feb 16, 2017 8.689 8.689 8.390 8.426 44,506 -0.21(-2.46%)
Feb 15, 2017 8.719 8.796 8.628 8.638 15,922 -0.06(-0.64%)
Feb 14, 2017 8.669 8.785 8.477 8.694 23,736 +0.10(+1.18%)
Feb 13, 2017 8.542 8.598 8.517 8.593 17,255 +0.07(+0.77%)
Feb 10, 2017 8.507 8.593 8.471 8.527 20,713 +0.04(+0.48%)
Feb 09, 2017 8.522 8.593 8.430 8.487 31,850 -0.02(-0.24%)
Feb 08, 2017 8.724 8.734 7.956 8.507 86,521 -0.28(-3.22%)
Feb 07, 2017 8.866 8.873 8.734 8.790 29,213 -0.06(-0.69%)
Feb 06, 2017 9.038 9.038 8.724 8.851 27,446 -0.24(-2.67%)
Feb 03, 2017 9.124 9.160 9.043 9.093 21,222 +0.05(+0.50%)
Feb 02, 2017 8.972 9.078 8.930 9.048 22,818 +0.15(+1.65%)
Feb 01, 2017 9.022 9.022 8.846 8.901 32,952 -0.10(-1.07%)
Jan 31, 2017 9.048 9.083 8.891 8.997 21,999 -0.09(-0.95%)
Jan 30, 2017 8.972 9.083 8.744 9.083 27,086 +0.10(+1.13%)
Jan 27, 2017 9.129 9.184 8.840 8.982 24,286 -0.17(-1.83%)
Jan 26, 2017 9.134 9.356 9.059 9.149 45,145 +0.05(+0.50%)
Jan 25, 2017 9.084 9.123 9.059 9.104 26,632 +0.02(+0.17%)
Jan 24, 2017 9.190 9.190 9.044 9.089 19,836 -0.09(-0.93%)
Jan 23, 2017 9.200 9.212 9.059 9.174 35,959 -0.01(-0.11%)
Jan 20, 2017 9.341 9.441 9.114 9.185 15,620 -0.11(-1.19%)
Jan 19, 2017 9.441 9.562 9.211 9.295 42,884 -0.13(-1.34%)
Jan 18, 2017 9.446 9.471 9.371 9.421 19,210 -0.01(-0.11%)
Jan 17, 2017 9.456 9.543 9.381 9.431 16,059 +0.09(+1.00%)
Jan 13, 2017 9.338 9.338 9.338 0 +0.12(+1.31%)
Jan 12, 2017 9.325 9.325 9.185 9.218 11,294 -0.11(-1.16%)
Jan 11, 2017 9.537 9.537 9.315 9.325 14,453 -0.14(-1.44%)
Jan 10, 2017 9.310 9.557 9.310 9.462 27,647 +0.17(+1.79%)
Jan 09, 2017 9.154 9.310 9.134 9.295 21,285 +0.12(+1.26%)
Jan 06, 2017 9.210 9.229 9.129 9.179 10,215 -0.09(-0.98%)
Jan 05, 2017 9.215 9.411 9.008 9.270 24,470 +0.10(+1.04%)
Jan 04, 2017 9.129 9.179 9.029 9.174 16,426 +0.12(+1.28%)
Jan 03, 2017 9.059 9.261 9.050 9.059 16,206 +0.02(+0.17%)
Dec 30, 2016 9.044 9.044 9.044 0 +0.07(+0.79%)
Dec 29, 2016 8.918 8.998 8.807 8.973 17,527 +0.14(+1.60%)
Dec 28, 2016 9.013 9.134 8.832 8.832 32,279 -0.25(-2.71%)
Dec 27, 2016 9.118 9.158 8.934 9.078 33,322 -0.06(-0.66%)
Dec 23, 2016 9.138 9.138 9.138 0 +0.03(+0.27%)
Dec 22, 2016 9.108 9.113 9.056 9.113 5,899 +0.00(+0.00%)
Dec 21, 2016 9.354 9.354 9.023 9.113 37,027 -0.30(-3.19%)
Dec 20, 2016 9.554 9.554 9.269 9.414 44,085 -0.13(-1.36%)
Dec 19, 2016 9.509 9.619 9.509 9.544 14,235 -0.04(-0.46%)
Dec 16, 2016 9.369 9.588 9.359 9.588 20,529 +0.16(+1.75%)
Dec 15, 2016 9.444 9.559 9.267 9.424 29,450 +0.06(+0.64%)
Dec 14, 2016 9.639 9.727 9.264 9.364 47,633 -0.35(-3.56%)
Dec 13, 2016 9.529 9.915 9.529 9.709 35,805 +0.21(+2.16%)
Dec 12, 2016 9.379 9.629 9.374 9.504 38,099 +0.13(+1.39%)
Dec 09, 2016 9.364 9.374 9.183 9.374 42,773 +0.05(+0.48%)
Dec 08, 2016 9.234 9.364 9.108 9.329 28,226 +0.06(+0.59%)
Dec 07, 2016 9.204 9.364 9.078 9.274 12,345 -0.02(-0.16%)
Dec 06, 2016 8.978 9.329 8.942 9.289 42,060 +0.23(+2.51%)
Dec 05, 2016 8.903 9.211 8.903 9.061 44,993 +0.17(+1.94%)
Dec 02, 2016 8.833 9.023 8.833 8.888 21,889 +0.01(+0.11%)
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.