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

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2016 9.352 9.485 9.314 9.337 24,283 -0.03(-0.28%)
Jul 28, 2016 9.401 9.478 9.363 9.363 10,876 -0.05(-0.51%)
Jul 27, 2016 9.505 9.812 9.214 9.411 73,294 +0.02(+0.23%)
Jul 26, 2016 9.192 9.389 9.163 9.389 29,984 +0.23(+2.47%)
Jul 25, 2016 9.148 9.392 9.123 9.163 35,012 +0.00(+0.04%)
Jul 22, 2016 9.197 9.286 9.123 9.159 52,180 -0.08(-0.89%)
Jul 21, 2016 9.242 9.536 9.242 9.242 30,159 -0.02(-0.27%)
Jul 20, 2016 9.532 9.631 9.242 9.266 76,247 -0.28(-2.94%)
Jul 19, 2016 9.715 9.774 9.537 9.547 36,331 -0.14(-1.42%)
Jul 18, 2016 9.695 10.08 9.685 9.685 49,094 -0.14(-1.47%)
Jul 15, 2016 9.868 9.961 9.813 9.829 25,498 -0.04(-0.39%)
Jul 14, 2016 9.961 9.961 9.656 9.868 44,491 -0.04(-0.40%)
Jul 13, 2016 10.03 10.15 9.823 9.907 48,291 -0.12(-1.23%)
Jul 12, 2016 9.572 10.10 9.572 10.03 59,377 +0.47(+4.90%)
Jul 11, 2016 9.513 9.562 9.311 9.562 48,792 +0.04(+0.41%)
Jul 08, 2016 9.547 9.409 9.414 9.523 38,311 +0.11(+1.21%)
Jul 07, 2016 9.118 9.833 9.118 9.409 180,880 +0.52(+5.82%)
Jul 06, 2016 8.763 9.005 8.699 8.892 27,044 +0.01(+0.11%)
Jul 05, 2016 8.985 9.251 8.837 8.882 30,278 -0.18(-2.01%)
Jul 01, 2016 8.936 9.064 9.064 9.064 42,403 +0.13(+1.43%)
Jun 30, 2016 8.847 8.946 8.822 8.936 21,090 +0.07(+0.78%)
Jun 29, 2016 8.970 8.970 8.813 8.867 23,553 +0.14(+1.64%)
Jun 28, 2016 8.581 8.906 8.579 8.724 15,027 +0.18(+2.08%)
Jun 27, 2016 8.654 8.851 8.281 8.546 20,970 -0.28(-3.12%)
Jun 24, 2016 8.531 8.885 8.409 8.821 60,837 +0.03(+0.39%)
Jun 23, 2016 8.610 8.841 8.610 8.787 23,845 +0.24(+2.76%)
Jun 22, 2016 8.360 8.590 8.320 8.551 12,922 +0.27(+3.20%)
Jun 21, 2016 8.306 8.802 8.129 8.286 76,154 -0.13(-1.52%)
Jun 20, 2016 8.355 8.428 8.325 8.414 31,437 +0.07(+0.82%)
Jun 17, 2016 8.389 8.389 8.256 8.345 11,026 +0.04(+0.47%)
Jun 16, 2016 8.094 8.448 8.075 8.306 18,366 +0.12(+1.44%)
Jun 15, 2016 8.251 8.404 8.148 8.188 10,994 -0.06(-0.77%)
Jun 14, 2016 8.325 8.438 8.251 8.251 25,794 -0.10(-1.18%)
Jun 13, 2016 8.261 8.350 8.261 8.350 21,891 -0.00(-0.06%)
Jun 10, 2016 8.364 8.453 8.355 8.355 8,532 -0.09(-1.10%)
Jun 09, 2016 8.266 8.448 8.266 8.448 12,834 +0.09(+1.12%)
Jun 08, 2016 8.364 8.404 8.143 8.355 56,745 +0.00(+0.06%)
Jun 07, 2016 8.158 8.350 8.040 8.350 31,032 +0.15(+1.86%)
Jun 06, 2016 8.094 8.212 8.094 8.197 12,834 +0.08(+1.03%)
Jun 03, 2016 8.109 8.202 7.917 8.114 50,000 +0.06(+0.73%)
Jun 02, 2016 8.001 8.109 7.878 8.055 15,656 -0.01(-0.12%)
Jun 01, 2016 8.139 8.183 8.006 8.065 14,207 -0.24(-2.84%)
May 31, 2016 8.045 8.301 7.942 8.301 21,278 +0.17(+2.05%)
May 27, 2016 7.991 8.134 8.134 8.134 8,551 +0.05(+0.61%)
May 26, 2016 7.947 8.310 7.746 8.084 52,243 +0.17(+2.09%)
May 25, 2016 7.855 7.919 7.625 7.919 47,996 +0.15(+1.89%)
May 24, 2016 7.723 7.855 7.659 7.772 18,306 -0.06(-0.81%)
May 23, 2016 7.762 7.909 7.414 7.836 53,011 +0.05(+0.63%)
May 20, 2016 8.002 8.159 7.762 7.787 94,855 -0.25(-3.17%)
May 19, 2016 8.007 8.173 7.968 8.041 33,367 -0.07(-0.91%)
May 18, 2016 8.193 8.242 7.968 8.115 48,364 -0.11(-1.37%)
May 17, 2016 8.105 8.276 8.105 8.227 18,684 +0.11(+1.34%)
May 16, 2016 7.880 8.124 7.880 8.119 18,322 +0.31(+3.94%)
May 13, 2016 7.973 8.242 7.811 7.811 54,320 -0.16(-2.03%)
May 12, 2016 8.154 8.271 7.934 7.973 39,318 -0.06(-0.79%)
May 11, 2016 7.796 8.056 7.796 8.036 27,037 +0.23(+2.95%)
May 10, 2016 7.811 8.095 7.762 7.806 68,187 +0.03(+0.38%)
May 09, 2016 8.056 8.056 7.762 7.777 12,086 -0.33(-4.05%)
May 06, 2016 7.909 8.213 7.909 8.105 11,473 +0.21(+2.60%)
May 05, 2016 8.066 8.090 7.845 7.899 8,171 -0.02(-0.25%)
May 04, 2016 8.071 8.291 7.919 7.919 31,415 -0.15(-1.88%)
May 03, 2016 8.046 8.085 7.762 8.071 63,280 -0.08(-1.02%)
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.