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

Cross Timbers Royalty Trust (NY: CRT )

13.16 -0.33 (-2.45%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Mar 31, 2016 7.277 7.545 7.267 7.440 35,790 +0.16(+2.18%)
Mar 30, 2016 7.316 7.702 7.282 7.282 19,093 +0.01(+0.13%)
Mar 29, 2016 7.120 7.428 6.915 7.272 37,577 +0.10(+1.45%)
Mar 28, 2016 7.405 7.405 7.168 7.168 39,626 -0.16(-2.25%)
Mar 24, 2016 7.652 7.333 7.333 7.333 126,568 -0.33(-4.36%)
Mar 23, 2016 7.652 7.667 7.585 7.667 24,685 -0.08(-1.06%)
Mar 22, 2016 7.746 7.841 7.517 7.749 18,623 +0.06(+0.76%)
Mar 21, 2016 7.623 7.793 7.575 7.691 14,058 +0.05(+0.70%)
Mar 18, 2016 7.906 7.906 7.628 7.638 32,901 -0.20(-2.53%)
Mar 17, 2016 7.555 7.914 7.555 7.836 27,599 +0.35(+4.72%)
Mar 16, 2016 7.328 7.628 7.192 7.483 37,338 +0.23(+3.14%)
Mar 15, 2016 7.187 7.376 6.921 7.255 48,810 +0.02(+0.33%)
Mar 14, 2016 7.352 7.352 7.071 7.231 40,805 -0.14(-1.84%)
Mar 11, 2016 7.386 7.555 7.367 7.367 24,995 +0.08(+1.06%)
Mar 10, 2016 7.415 7.507 7.241 7.289 21,840 -0.17(-2.27%)
Mar 09, 2016 7.434 7.899 7.420 7.459 17,928 +0.10(+1.38%)
Mar 08, 2016 7.575 7.749 7.221 7.357 52,541 -0.44(-5.65%)
Mar 07, 2016 7.381 7.972 7.381 7.798 86,526 +0.49(+6.69%)
Mar 04, 2016 7.178 7.449 7.168 7.308 41,713 +0.21(+3.00%)
Mar 03, 2016 7.023 7.265 7.023 7.095 41,207 +0.09(+1.31%)
Mar 02, 2016 6.868 7.095 6.834 7.003 26,193 +0.18(+2.59%)
Mar 01, 2016 6.950 7.057 6.776 6.827 27,944 -0.24(-3.39%)
Feb 29, 2016 6.834 7.066 6.684 7.066 22,020 +0.18(+2.67%)
Feb 26, 2016 6.722 6.902 6.563 6.882 45,118 +0.31(+4.64%)
Feb 25, 2016 6.732 6.834 6.563 6.577 23,554 -0.24(-3.47%)
Feb 24, 2016 6.804 6.905 6.447 6.813 61,273 -0.13(-1.87%)
Feb 23, 2016 6.746 6.968 6.727 6.944 10,335 +0.05(+0.77%)
Feb 22, 2016 6.674 6.999 6.491 6.891 53,868 +0.33(+5.07%)
Feb 19, 2016 6.794 6.794 6.510 6.558 48,968 -0.25(-3.68%)
Feb 18, 2016 7.064 7.083 6.751 6.809 43,718 -0.17(-2.48%)
Feb 17, 2016 6.500 6.987 6.457 6.982 35,863 +0.51(+7.89%)
Feb 16, 2016 6.438 6.606 6.438 6.471 42,863 +0.04(+0.60%)
Feb 12, 2016 6.601 6.433 6.433 6.433 71,182 +0.19(+3.09%)
Feb 11, 2016 6.120 6.356 6.028 6.240 59,770 +0.07(+1.09%)
Feb 10, 2016 6.375 6.380 6.120 6.173 25,001 -0.21(-3.25%)
Feb 09, 2016 6.495 6.698 6.361 6.380 40,754 -0.21(-3.15%)
Feb 08, 2016 6.601 6.601 6.283 6.587 28,989 +0.01(+0.15%)
Feb 05, 2016 6.770 6.770 6.510 6.577 32,864 -0.19(-2.85%)
Feb 04, 2016 7.021 7.148 6.765 6.770 52,538 -0.31(-4.42%)
Feb 03, 2016 6.727 7.098 6.418 7.083 100,361 +0.49(+7.38%)
Feb 02, 2016 6.601 6.717 6.510 6.597 18,955 -0.15(-2.21%)
Feb 01, 2016 6.746 7.033 6.558 6.746 87,976 -0.13(-1.89%)
Jan 29, 2016 7.131 7.342 6.770 6.876 38,081 -0.17(-2.39%)
Jan 28, 2016 6.842 7.135 6.842 7.045 48,072 +0.38(+5.64%)
Jan 27, 2016 6.582 6.857 6.524 6.669 43,315 +0.13(+1.98%)
Jan 26, 2016 6.259 6.625 6.111 6.539 43,158 +0.36(+5.86%)
Jan 25, 2016 6.259 6.298 6.178 6.178 37,519 -0.10(-1.59%)
Jan 22, 2016 6.292 6.416 5.978 6.278 320,994 +0.21(+3.53%)
Jan 21, 2016 5.735 6.162 5.735 6.063 532,422 +0.26(+4.43%)
Jan 20, 2016 5.764 5.854 5.764 5.806 59,856 -0.02(-0.33%)
Jan 19, 2016 5.864 5.887 5.783 5.826 76,259 -0.07(-1.21%)
Jan 15, 2016 5.830 5.897 5.897 5.897 42,862 -0.05(-0.88%)
Jan 14, 2016 5.892 5.949 5.759 5.949 58,816 +0.06(+0.97%)
Jan 13, 2016 5.816 5.940 5.729 5.892 27,705 +0.08(+1.39%)
Jan 12, 2016 6.030 6.187 5.711 5.811 64,949 -0.15(-2.48%)
Jan 11, 2016 6.221 6.475 5.897 5.959 53,935 -0.26(-4.21%)
Jan 08, 2016 5.987 6.225 5.954 6.221 25,583 +0.26(+4.39%)
Jan 07, 2016 6.168 6.278 5.949 5.959 43,324 -0.25(-3.99%)
Jan 06, 2016 6.168 6.311 6.168 6.206 45,890 -0.02(-0.31%)
Jan 05, 2016 6.292 6.497 6.168 6.225 35,319 -0.06(-0.98%)
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.