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 (%)
Oct 31, 2016 9.075 9.100 8.809 8.819 27,233 -0.29(-3.20%)
Oct 28, 2016 9.265 9.279 9.110 9.110 15,687 -0.18(-1.89%)
Oct 27, 2016 9.225 9.436 9.140 9.286 51,842 +0.07(+0.71%)
Oct 26, 2016 9.290 9.316 9.097 9.220 20,787 -0.03(-0.38%)
Oct 25, 2016 9.270 9.415 9.255 9.255 14,760 -0.03(-0.36%)
Oct 24, 2016 9.419 9.419 9.238 9.288 34,002 -0.10(-1.08%)
Oct 21, 2016 9.354 9.492 9.354 9.389 21,505 -0.04(-0.42%)
Oct 20, 2016 9.255 9.529 9.255 9.429 25,257 +0.18(+1.90%)
Oct 19, 2016 9.070 9.314 9.060 9.254 52,655 +0.19(+2.14%)
Oct 18, 2016 9.030 9.070 8.950 9.060 99,440 +0.05(+0.61%)
Oct 17, 2016 9.030 9.180 8.985 9.005 15,600 -0.02(-0.22%)
Oct 14, 2016 9.230 9.230 9.015 9.025 9,873 -0.17(-1.84%)
Oct 13, 2016 9.190 9.222 9.095 9.195 22,295 -0.01(-0.16%)
Oct 12, 2016 9.280 9.354 9.105 9.210 18,673 +0.02(+0.22%)
Oct 11, 2016 9.105 9.354 9.055 9.190 156,874 +0.08(+0.93%)
Oct 10, 2016 9.155 9.165 8.985 9.105 110,438 +0.02(+0.22%)
Oct 07, 2016 9.120 9.313 9.080 9.085 34,339 -0.05(-0.55%)
Oct 06, 2016 9.130 9.225 8.893 9.135 11,567 +0.00(+0.00%)
Oct 05, 2016 8.990 9.419 8.952 9.135 94,513 +0.16(+1.84%)
Oct 04, 2016 9.125 9.125 8.855 8.970 75,876 -0.17(-1.86%)
Oct 03, 2016 9.140 9.140 8.965 9.140 10,116 +0.04(+0.44%)
Sep 30, 2016 9.324 9.329 9.100 9.100 29,713 -0.19(-2.04%)
Sep 29, 2016 9.165 9.349 9.055 9.290 26,231 +0.15(+1.67%)
Sep 28, 2016 8.890 9.161 8.806 9.137 26,724 +0.24(+2.74%)
Sep 27, 2016 8.993 9.063 8.829 8.894 37,932 -0.07(-0.83%)
Sep 26, 2016 9.087 9.121 8.894 8.968 24,747 -0.17(-1.90%)
Sep 23, 2016 9.192 9.197 9.142 9.142 20,322 -0.07(-0.76%)
Sep 22, 2016 9.152 9.296 9.137 9.212 33,972 +0.12(+1.27%)
Sep 21, 2016 9.018 9.142 8.963 9.096 29,411 +0.12(+1.37%)
Sep 20, 2016 8.948 9.033 8.869 8.973 17,226 +0.10(+1.18%)
Sep 19, 2016 8.998 9.092 8.869 8.869 13,945 -0.15(-1.71%)
Sep 16, 2016 9.003 9.060 8.899 9.023 12,571 +0.00(+0.06%)
Sep 15, 2016 9.018 9.172 8.943 9.018 20,330 +0.04(+0.44%)
Sep 14, 2016 9.048 9.213 8.899 8.978 32,494 -0.03(-0.39%)
Sep 13, 2016 9.217 9.217 8.943 9.013 65,204 -0.20(-2.21%)
Sep 12, 2016 9.311 9.435 9.217 9.217 36,936 -0.21(-2.27%)
Sep 09, 2016 9.510 9.638 9.321 9.430 13,732 -0.21(-2.22%)
Sep 08, 2016 9.445 9.644 9.445 9.644 24,611 +0.22(+2.37%)
Sep 07, 2016 9.366 9.788 9.351 9.420 23,822 +0.06(+0.59%)
Sep 06, 2016 9.326 9.544 9.326 9.365 12,651 +0.05(+0.54%)
Sep 02, 2016 9.291 9.315 9.315 9.315 2,817 +0.10(+1.06%)
Sep 01, 2016 9.227 9.286 9.217 9.217 23,063 -0.01(-0.11%)
Aug 31, 2016 9.380 9.380 9.217 9.227 20,716 -0.13(-1.43%)
Aug 30, 2016 9.341 9.415 9.341 9.361 7,505 +0.02(+0.21%)
Aug 29, 2016 9.415 9.599 9.236 9.341 26,305 -0.12(-1.32%)
Aug 26, 2016 9.500 9.826 9.312 9.466 20,457 +0.06(+0.63%)
Aug 25, 2016 9.713 9.856 9.352 9.406 9,527 -0.30(-3.06%)
Aug 24, 2016 9.832 9.832 9.461 9.703 12,866 -0.16(-1.65%)
Aug 23, 2016 9.891 9.891 9.639 9.866 20,818 -0.01(-0.15%)
Aug 22, 2016 9.347 9.891 9.323 9.881 73,357 +0.43(+4.55%)
Aug 19, 2016 9.401 9.520 9.302 9.451 27,439 +0.04(+0.42%)
Aug 18, 2016 9.441 9.545 9.317 9.411 19,421 +0.02(+0.26%)
Aug 17, 2016 9.362 9.490 9.276 9.387 5,368 +0.01(+0.16%)
Aug 16, 2016 9.401 9.545 9.228 9.372 14,593 +0.05(+0.55%)
Aug 15, 2016 9.396 9.401 9.263 9.321 18,010 -0.05(-0.49%)
Aug 12, 2016 9.298 9.396 9.258 9.367 19,231 +0.09(+1.01%)
Aug 11, 2016 9.248 9.322 9.218 9.273 27,979 -0.04(-0.42%)
Aug 10, 2016 9.426 9.552 9.174 9.312 26,565 -0.08(-0.84%)
Aug 09, 2016 9.500 9.530 9.258 9.391 11,121 -0.05(-0.52%)
Aug 08, 2016 9.431 9.594 9.278 9.441 25,801 -0.04(-0.42%)
Aug 05, 2016 9.189 9.503 9.189 9.480 7,200 +0.28(+3.06%)
Aug 04, 2016 9.223 9.225 9.169 9.199 19,814 -0.09(-1.01%)
Aug 03, 2016 9.293 9.317 9.194 9.293 12,012 -0.00(-0.05%)
Aug 02, 2016 9.634 9.634 9.213 9.298 35,565 -0.42(-4.33%)
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.