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 (%)
Nov 30, 2016 8.584 9.039 8.579 8.584 63,719 -0.01(-0.06%)
Nov 29, 2016 8.519 8.685 8.332 8.589 28,729 +0.06(+0.65%)
Nov 28, 2016 8.806 8.887 8.332 8.534 51,625 -0.40(-4.43%)
Nov 25, 2016 8.879 9.102 8.634 8.930 14,924 +0.09(+0.96%)
Nov 23, 2016 8.844 8.844 8.844 0 -0.15(-1.67%)
Nov 22, 2016 9.055 9.266 8.879 8.995 54,331 +0.01(+0.06%)
Nov 21, 2016 8.729 9.000 8.729 8.990 26,625 +0.25(+2.81%)
Nov 18, 2016 8.634 8.852 8.602 8.744 21,358 +0.21(+2.41%)
Nov 17, 2016 8.985 8.985 8.538 8.538 21,729 -0.47(-5.18%)
Nov 16, 2016 8.859 9.010 8.854 9.005 34,594 +0.15(+1.66%)
Nov 15, 2016 8.664 8.975 8.533 8.858 41,091 +0.18(+2.06%)
Nov 14, 2016 8.533 8.679 8.197 8.679 28,935 +0.20(+2.37%)
Nov 11, 2016 8.604 8.820 8.408 8.478 14,507 +0.04(+0.48%)
Nov 10, 2016 8.453 8.774 8.438 8.438 19,301 -0.12(-1.41%)
Nov 09, 2016 8.343 8.674 8.082 8.558 69,128 +0.20(+2.34%)
Nov 08, 2016 8.463 8.588 8.357 8.363 26,978 -0.07(-0.83%)
Nov 07, 2016 8.483 8.604 8.343 8.433 107,743 -0.02(-0.24%)
Nov 04, 2016 8.408 8.604 8.343 8.453 87,542 +0.06(+0.66%)
Nov 03, 2016 8.448 8.503 8.348 8.398 23,992 -0.08(-0.89%)
Nov 02, 2016 8.508 8.508 8.343 8.473 52,014 -0.18(-2.09%)
Nov 01, 2016 8.829 8.829 8.614 8.654 32,930 -0.16(-1.82%)
Oct 31, 2016 9.070 9.095 8.804 8.814 27,247 -0.29(-3.20%)
Oct 28, 2016 9.261 9.275 9.105 9.105 15,695 -0.18(-1.89%)
Oct 27, 2016 9.221 9.431 9.135 9.281 51,869 +0.07(+0.71%)
Oct 26, 2016 9.285 9.311 9.092 9.215 20,798 -0.03(-0.38%)
Oct 25, 2016 9.265 9.410 9.250 9.250 14,768 -0.03(-0.36%)
Oct 24, 2016 9.414 9.414 9.233 9.283 34,020 -0.10(-1.08%)
Oct 21, 2016 9.350 9.487 9.350 9.384 21,516 -0.04(-0.42%)
Oct 20, 2016 9.250 9.524 9.250 9.424 25,270 +0.18(+1.90%)
Oct 19, 2016 9.065 9.310 9.055 9.249 52,682 +0.19(+2.14%)
Oct 18, 2016 9.025 9.065 8.946 9.055 99,491 +0.05(+0.61%)
Oct 17, 2016 9.025 9.175 8.981 9.000 15,608 -0.02(-0.22%)
Oct 14, 2016 9.225 9.225 9.011 9.020 9,878 -0.17(-1.84%)
Oct 13, 2016 9.185 9.217 9.090 9.190 22,306 -0.01(-0.16%)
Oct 12, 2016 9.275 9.350 9.100 9.205 18,682 +0.02(+0.22%)
Oct 11, 2016 9.100 9.350 9.050 9.185 156,955 +0.08(+0.93%)
Oct 10, 2016 9.150 9.160 8.981 9.100 110,495 +0.02(+0.22%)
Oct 07, 2016 9.115 9.308 9.075 9.080 34,357 -0.05(-0.55%)
Oct 06, 2016 9.125 9.220 8.888 9.130 11,573 +0.00(+0.00%)
Oct 05, 2016 8.986 9.414 8.948 9.130 94,562 +0.16(+1.84%)
Oct 04, 2016 9.120 9.120 8.851 8.966 75,915 -0.17(-1.86%)
Oct 03, 2016 9.135 9.135 8.961 9.135 10,121 +0.04(+0.44%)
Sep 30, 2016 9.320 9.325 9.095 9.095 29,728 -0.19(-2.04%)
Sep 29, 2016 9.160 9.345 9.050 9.285 26,245 +0.15(+1.67%)
Sep 28, 2016 8.886 9.156 8.801 9.133 26,738 +0.24(+2.74%)
Sep 27, 2016 8.988 9.058 8.825 8.889 37,952 -0.07(-0.83%)
Sep 26, 2016 9.083 9.116 8.890 8.964 24,760 -0.17(-1.90%)
Sep 23, 2016 9.187 9.192 9.137 9.137 20,332 -0.07(-0.76%)
Sep 22, 2016 9.147 9.291 9.132 9.207 33,989 +0.12(+1.27%)
Sep 21, 2016 9.013 9.137 8.959 9.092 29,426 +0.12(+1.37%)
Sep 20, 2016 8.944 9.028 8.864 8.969 17,235 +0.10(+1.18%)
Sep 19, 2016 8.993 9.088 8.864 8.864 13,953 -0.15(-1.71%)
Sep 16, 2016 8.998 9.055 8.894 9.018 12,577 +0.00(+0.06%)
Sep 15, 2016 9.013 9.167 8.939 9.013 20,340 +0.04(+0.44%)
Sep 14, 2016 9.043 9.208 8.894 8.973 32,511 -0.03(-0.39%)
Sep 13, 2016 9.212 9.212 8.939 9.008 65,238 -0.20(-2.21%)
Sep 12, 2016 9.306 9.430 9.212 9.212 36,955 -0.21(-2.27%)
Sep 09, 2016 9.505 9.633 9.316 9.425 13,739 -0.21(-2.22%)
Sep 08, 2016 9.440 9.639 9.440 9.639 24,623 +0.22(+2.37%)
Sep 07, 2016 9.361 9.783 9.346 9.415 23,834 +0.06(+0.59%)
Sep 06, 2016 9.321 9.540 9.321 9.360 12,658 +0.05(+0.54%)
Sep 02, 2016 9.286 9.310 9.310 9.310 2,819 +0.10(+1.06%)
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.