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

Cross Timbers Royalty Trust (NY: CRT )

13.65 +0.13 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 30, 2015 8.219 8.401 7.984 8.166 24,321 -0.10(-1.18%)
Jan 29, 2015 8.840 8.840 8.206 8.263 27,248 -0.06(-0.69%)
Jan 28, 2015 8.405 8.507 8.201 8.321 35,468 -0.15(-1.73%)
Jan 27, 2015 8.511 8.599 8.313 8.467 65,204 +0.03(+0.36%)
Jan 26, 2015 8.797 8.797 8.230 8.437 107,959 -0.34(-3.86%)
Jan 23, 2015 8.687 8.885 8.538 8.775 39,580 +0.07(+0.76%)
Jan 22, 2015 8.761 8.963 8.498 8.709 41,604 -0.07(-0.85%)
Jan 21, 2015 8.437 8.894 8.362 8.784 48,140 +0.35(+4.18%)
Jan 20, 2015 8.956 8.956 8.274 8.432 62,924 -0.54(-6.04%)
Jan 16, 2015 8.344 9.061 8.327 8.973 86,324 +0.54(+6.42%)
Jan 15, 2015 8.437 8.547 8.225 8.432 33,658 +0.14(+1.70%)
Jan 14, 2015 7.799 8.357 7.799 8.291 132,973 +0.36(+4.49%)
Jan 13, 2015 8.186 8.388 7.764 7.935 104,332 -0.29(-3.58%)
Jan 12, 2015 8.529 8.793 8.137 8.230 130,047 -0.16(-1.94%)
Jan 09, 2015 8.199 8.463 8.100 8.393 34,976 +0.18(+2.14%)
Jan 08, 2015 7.896 8.300 7.812 8.217 70,735 +0.45(+5.84%)
Jan 07, 2015 7.834 8.177 7.588 7.764 59,914 -0.01(-0.11%)
Jan 06, 2015 7.860 7.957 7.720 7.772 80,000 -0.02(-0.23%)
Jan 05, 2015 8.357 8.357 7.660 7.790 87,081 -0.45(-5.50%)
Jan 02, 2015 7.698 8.374 7.698 8.243 162,828 +0.62(+8.20%)
Dec 31, 2014 7.636 7.618 7.618 7.618 187,331 -0.02(-0.23%)
Dec 30, 2014 7.825 7.997 7.610 7.636 216,725 -0.31(-3.93%)
Dec 29, 2014 8.071 8.349 7.939 7.948 86,954 -0.27(-3.25%)
Dec 26, 2014 8.228 8.543 8.067 8.215 76,769 -0.01(-0.11%)
Dec 24, 2014 8.411 8.224 8.224 8.224 48,746 -0.23(-2.73%)
Dec 23, 2014 8.002 8.572 7.980 8.454 89,305 +0.47(+5.88%)
Dec 22, 2014 8.702 8.702 7.750 7.985 189,024 -0.83(-9.42%)
Dec 19, 2014 8.259 8.881 8.067 8.815 113,534 +0.70(+8.57%)
Dec 18, 2014 8.446 8.698 7.978 8.120 98,371 -0.17(-2.10%)
Dec 17, 2014 7.828 8.694 7.615 8.294 130,901 +0.50(+6.36%)
Dec 16, 2014 7.902 8.189 7.480 7.798 145,143 -0.10(-1.32%)
Dec 15, 2014 8.872 9.068 7.898 7.902 137,173 -0.92(-10.40%)
Dec 12, 2014 9.185 9.363 8.768 8.820 62,469 -0.44(-4.79%)
Dec 11, 2014 9.055 9.546 9.055 9.263 48,165 +0.15(+1.67%)
Dec 10, 2014 9.307 9.520 9.072 9.111 61,823 -0.40(-4.16%)
Dec 09, 2014 8.920 9.563 8.720 9.507 142,595 +0.54(+5.97%)
Dec 08, 2014 9.981 9.981 8.689 8.971 151,232 -1.04(-10.39%)
Dec 05, 2014 10.09 10.34 10.01 10.01 57,176 -0.16(-1.58%)
Dec 04, 2014 10.32 10.35 10.03 10.17 54,463 -0.18(-1.72%)
Dec 03, 2014 10.14 10.41 10.11 10.35 104,734 +0.25(+2.45%)
Dec 02, 2014 10.42 10.42 10.00 10.10 59,050 -0.33(-3.17%)
Dec 01, 2014 10.83 10.98 10.25 10.43 163,414 -0.48(-4.42%)
Nov 28, 2014 11.45 11.45 10.86 10.92 96,999 -0.57(-5.00%)
Nov 26, 2014 11.51 11.49 11.49 11.49 24,143 +0.00(+0.00%)
Nov 25, 2014 11.72 11.73 11.45 11.49 47,760 -0.27(-2.26%)
Nov 24, 2014 12.01 12.27 11.76 11.76 132,671 -0.35(-2.89%)
Nov 21, 2014 12.10 12.32 11.71 12.11 52,016 +0.01(+0.07%)
Nov 20, 2014 11.53 12.35 11.53 12.10 53,210 +0.51(+4.44%)
Nov 19, 2014 11.63 11.76 11.58 11.58 21,099 -0.02(-0.20%)
Nov 18, 2014 11.64 11.71 11.49 11.61 37,382 -0.08(-0.65%)
Nov 17, 2014 11.73 11.89 11.53 11.68 47,565 +0.03(+0.26%)
Nov 14, 2014 11.52 11.92 11.52 11.65 25,074 +0.04(+0.37%)
Nov 13, 2014 11.86 11.91 11.45 11.61 59,402 -0.32(-2.65%)
Nov 12, 2014 11.57 11.99 11.43 11.92 64,023 +0.26(+2.22%)
Nov 11, 2014 11.45 11.68 11.18 11.66 101,076 +0.20(+1.73%)
Nov 10, 2014 11.77 11.98 11.46 11.47 33,508 -0.32(-2.75%)
Nov 07, 2014 11.79 12.10 11.71 11.79 55,015 -0.05(-0.44%)
Nov 06, 2014 11.83 11.84 11.67 11.84 33,807 +0.01(+0.07%)
Nov 05, 2014 11.38 11.83 11.30 11.83 41,688 +0.41(+3.56%)
Nov 04, 2014 11.38 11.54 11.24 11.43 62,813 -0.01(-0.08%)
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.