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 (%)
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%)
Sep 01, 2016 9.222 9.281 9.212 9.212 23,075 -0.01(-0.11%)
Aug 31, 2016 9.375 9.375 9.212 9.222 20,727 -0.13(-1.43%)
Aug 30, 2016 9.336 9.410 9.336 9.356 7,509 +0.02(+0.21%)
Aug 29, 2016 9.410 9.594 9.232 9.336 26,319 -0.12(-1.32%)
Aug 26, 2016 9.495 9.821 9.308 9.461 20,467 +0.06(+0.63%)
Aug 25, 2016 9.708 9.851 9.348 9.401 9,532 -0.30(-3.06%)
Aug 24, 2016 9.827 9.827 9.456 9.698 12,872 -0.16(-1.65%)
Aug 23, 2016 9.886 9.886 9.634 9.861 20,829 -0.01(-0.15%)
Aug 22, 2016 9.342 9.886 9.318 9.876 73,395 +0.43(+4.55%)
Aug 19, 2016 9.397 9.515 9.298 9.446 27,453 +0.04(+0.42%)
Aug 18, 2016 9.436 9.540 9.312 9.406 19,431 +0.02(+0.26%)
Aug 17, 2016 9.357 9.485 9.272 9.382 5,371 +0.01(+0.16%)
Aug 16, 2016 9.397 9.540 9.224 9.367 14,600 +0.05(+0.55%)
Aug 15, 2016 9.392 9.397 9.258 9.316 18,019 -0.05(-0.49%)
Aug 12, 2016 9.293 9.392 9.253 9.362 19,241 +0.09(+1.01%)
Aug 11, 2016 9.243 9.317 9.214 9.268 27,993 -0.04(-0.42%)
Aug 10, 2016 9.421 9.547 9.169 9.308 26,579 -0.08(-0.84%)
Aug 09, 2016 9.495 9.525 9.253 9.387 11,126 -0.05(-0.52%)
Aug 08, 2016 9.426 9.589 9.273 9.436 25,814 -0.04(-0.42%)
Aug 05, 2016 9.184 9.498 9.184 9.476 7,204 +0.28(+3.06%)
Aug 04, 2016 9.219 9.220 9.164 9.194 19,824 -0.09(-1.01%)
Aug 03, 2016 9.288 9.313 9.189 9.288 12,019 -0.00(-0.05%)
Aug 02, 2016 9.629 9.629 9.209 9.293 35,584 -0.42(-4.33%)
Aug 01, 2016 9.382 9.743 9.194 9.713 66,935 +0.38(+4.02%)
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%)
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.