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 (%)
May 31, 2016 7.978 8.231 7.876 8.231 21,457 +0.17(+2.05%)
May 27, 2016 7.924 8.066 8.066 8.066 8,623 +0.05(+0.61%)
May 26, 2016 7.880 8.241 7.681 8.017 52,684 +0.16(+2.09%)
May 25, 2016 7.790 7.853 7.561 7.853 48,400 +0.15(+1.89%)
May 24, 2016 7.658 7.790 7.595 7.707 18,460 -0.06(-0.81%)
May 23, 2016 7.697 7.843 7.352 7.770 53,458 +0.05(+0.63%)
May 20, 2016 7.935 8.091 7.697 7.722 95,654 -0.25(-3.17%)
May 19, 2016 7.940 8.105 7.901 7.974 33,648 -0.07(-0.91%)
May 18, 2016 8.125 8.173 7.901 8.047 48,771 -0.11(-1.37%)
May 17, 2016 8.037 8.207 8.037 8.159 18,841 +0.11(+1.34%)
May 16, 2016 7.814 8.057 7.814 8.051 18,476 +0.31(+3.94%)
May 13, 2016 7.906 8.173 7.746 7.746 54,778 -0.16(-2.03%)
May 12, 2016 8.086 8.202 7.867 7.906 39,649 -0.06(-0.79%)
May 11, 2016 7.731 7.989 7.731 7.969 27,265 +0.23(+2.95%)
May 10, 2016 7.746 8.027 7.697 7.741 68,762 +0.03(+0.38%)
May 09, 2016 7.989 7.989 7.697 7.712 12,188 -0.33(-4.05%)
May 06, 2016 7.843 8.144 7.843 8.037 11,570 +0.20(+2.60%)
May 05, 2016 7.998 8.023 7.780 7.833 8,240 -0.02(-0.25%)
May 04, 2016 8.003 8.222 7.853 7.853 31,680 -0.15(-1.88%)
May 03, 2016 7.979 8.018 7.697 8.003 63,813 -0.08(-1.02%)
May 02, 2016 8.047 8.144 7.770 8.086 31,276 -0.05(-0.66%)
Apr 29, 2016 8.139 8.241 8.047 8.139 19,088 +0.00(+0.06%)
Apr 28, 2016 8.105 8.227 8.023 8.134 40,172 +0.12(+1.45%)
Apr 27, 2016 8.110 8.251 8.013 8.018 28,529 -0.05(-0.56%)
Apr 26, 2016 8.098 8.219 7.968 8.063 30,079 -0.02(-0.20%)
Apr 25, 2016 8.239 8.239 7.987 8.079 19,919 -0.15(-1.85%)
Apr 22, 2016 7.963 8.268 7.963 8.231 21,458 +0.21(+2.63%)
Apr 21, 2016 8.031 8.060 7.890 8.021 27,374 +0.02(+0.30%)
Apr 20, 2016 7.910 8.060 7.890 7.997 24,195 +0.00(+0.00%)
Apr 19, 2016 7.508 8.210 7.363 7.997 167,876 +0.41(+5.39%)
Apr 18, 2016 7.387 7.663 7.348 7.588 81,715 -0.07(-0.92%)
Apr 15, 2016 7.697 7.735 7.508 7.658 19,388 -0.04(-0.50%)
Apr 14, 2016 7.711 7.808 7.571 7.697 32,051 +0.00(+0.06%)
Apr 13, 2016 7.726 7.848 7.532 7.692 31,620 -0.15(-1.85%)
Apr 12, 2016 7.575 7.842 7.454 7.837 68,049 +0.23(+3.06%)
Apr 11, 2016 7.416 7.688 7.411 7.605 35,454 +0.25(+3.36%)
Apr 08, 2016 7.280 7.382 7.280 7.358 19,648 +0.19(+2.70%)
Apr 07, 2016 7.246 7.285 7.164 7.164 25,428 -0.17(-2.37%)
Apr 06, 2016 7.251 7.353 7.150 7.338 24,178 +0.10(+1.36%)
Apr 05, 2016 7.038 7.265 7.038 7.240 13,839 +0.17(+2.37%)
Apr 04, 2016 7.377 7.464 7.019 7.072 29,738 -0.25(-3.44%)
Apr 01, 2016 7.232 7.353 7.222 7.324 34,948 -0.05(-0.69%)
Mar 31, 2016 7.212 7.479 7.203 7.375 36,109 +0.16(+2.18%)
Mar 30, 2016 7.251 7.634 7.217 7.217 19,264 +0.01(+0.13%)
Mar 29, 2016 7.058 7.363 6.854 7.208 37,912 +0.10(+1.45%)
Mar 28, 2016 7.340 7.340 7.105 7.105 39,980 -0.16(-2.25%)
Mar 24, 2016 7.585 7.268 7.268 7.268 127,699 -0.33(-4.36%)
Mar 23, 2016 7.585 7.599 7.517 7.599 24,906 -0.08(-1.06%)
Mar 22, 2016 7.677 7.772 7.450 7.681 18,790 +0.06(+0.76%)
Mar 21, 2016 7.556 7.724 7.508 7.623 14,184 +0.05(+0.70%)
Mar 18, 2016 7.836 7.836 7.561 7.570 33,195 -0.20(-2.53%)
Mar 17, 2016 7.489 7.844 7.489 7.767 27,845 +0.35(+4.72%)
Mar 16, 2016 7.263 7.561 7.129 7.417 37,672 +0.23(+3.14%)
Mar 15, 2016 7.124 7.311 6.860 7.191 49,246 +0.02(+0.33%)
Mar 14, 2016 7.287 7.287 7.009 7.167 41,169 -0.13(-1.84%)
Mar 11, 2016 7.321 7.488 7.301 7.301 25,219 +0.08(+1.06%)
Mar 10, 2016 7.349 7.441 7.177 7.225 22,035 -0.17(-2.27%)
Mar 09, 2016 7.369 7.829 7.354 7.393 18,088 +0.10(+1.38%)
Mar 08, 2016 7.508 7.681 7.157 7.292 53,010 -0.44(-5.65%)
Mar 07, 2016 7.316 7.901 7.316 7.729 87,299 +0.48(+6.69%)
Mar 04, 2016 7.114 7.383 7.105 7.244 42,086 +0.21(+3.00%)
Mar 03, 2016 6.960 7.201 6.960 7.033 41,576 +0.09(+1.31%)
Mar 02, 2016 6.807 7.033 6.773 6.941 26,427 +0.18(+2.59%)
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.