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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2015 8.634 8.755 8.540 8.611 28,247 -0.13(-1.44%)
Mar 30, 2015 9.227 9.267 8.620 8.737 35,562 -0.35(-3.90%)
Mar 27, 2015 9.092 9.191 9.038 9.092 10,413 -0.05(-0.51%)
Mar 26, 2015 8.965 9.215 8.965 9.139 30,467 +0.24(+2.66%)
Mar 25, 2015 8.648 8.924 8.648 8.902 31,871 +0.25(+2.94%)
Mar 24, 2015 8.540 8.701 8.473 8.648 27,834 +0.07(+0.83%)
Mar 23, 2015 8.576 8.683 8.508 8.576 50,491 -0.04(-0.52%)
Mar 20, 2015 8.527 8.710 8.455 8.621 43,786 +0.16(+1.85%)
Mar 19, 2015 8.567 8.701 8.447 8.464 64,803 -0.17(-1.97%)
Mar 18, 2015 8.393 8.740 8.263 8.634 63,709 +0.13(+1.52%)
Mar 17, 2015 8.420 8.522 8.375 8.505 45,901 +0.06(+0.74%)
Mar 16, 2015 8.947 9.179 8.438 8.442 57,908 -0.47(-5.26%)
Mar 13, 2015 9.376 9.376 8.786 8.911 67,512 -0.42(-4.45%)
Mar 12, 2015 9.300 9.531 9.242 9.326 15,528 +0.04(+0.48%)
Mar 11, 2015 9.291 9.603 9.242 9.282 16,981 -0.00(-0.05%)
Mar 10, 2015 9.519 9.679 9.130 9.286 59,963 -0.34(-3.53%)
Mar 09, 2015 9.711 9.947 9.626 9.626 23,119 -0.04(-0.46%)
Mar 06, 2015 9.934 10.13 9.626 9.670 55,821 -0.37(-3.69%)
Mar 05, 2015 10.27 10.27 9.947 10.04 40,316 -0.08(-0.84%)
Mar 04, 2015 10.45 10.40 9.862 10.13 51,563 -0.27(-2.62%)
Mar 03, 2015 9.809 10.40 9.595 10.40 57,903 +0.71(+7.28%)
Mar 02, 2015 9.447 9.755 9.224 9.693 38,247 +0.25(+2.60%)
Feb 27, 2015 9.425 9.544 9.224 9.447 35,845 +0.06(+0.67%)
Feb 26, 2015 9.787 9.849 9.385 9.385 46,721 -0.57(-5.70%)
Feb 25, 2015 9.724 9.961 9.603 9.952 36,881 +0.31(+3.20%)
Feb 24, 2015 9.368 9.758 9.240 9.643 61,230 +0.32(+3.43%)
Feb 23, 2015 9.177 9.356 9.035 9.323 53,637 -0.00(-0.05%)
Feb 20, 2015 9.204 9.341 9.093 9.328 44,840 +0.18(+1.94%)
Feb 19, 2015 9.022 9.235 8.982 9.151 45,690 -0.03(-0.34%)
Feb 18, 2015 8.995 9.199 8.960 9.182 63,974 -0.11(-1.19%)
Feb 17, 2015 9.377 9.443 9.266 9.292 52,038 -0.09(-0.95%)
Feb 13, 2015 9.004 9.381 9.381 9.381 75,075 +0.47(+5.22%)
Feb 12, 2015 8.605 9.040 8.538 8.915 67,475 +0.35(+4.09%)
Feb 11, 2015 8.450 8.618 8.326 8.565 41,478 +0.03(+0.36%)
Feb 10, 2015 8.618 8.658 8.428 8.534 73,749 +0.00(+0.00%)
Feb 09, 2015 8.592 8.689 8.490 8.534 75,131 +0.00(+0.00%)
Feb 06, 2015 8.645 8.717 8.365 8.534 68,665 -0.08(-0.93%)
Feb 05, 2015 8.525 8.738 8.388 8.614 99,424 +0.02(+0.21%)
Feb 04, 2015 8.574 8.832 8.463 8.596 76,119 -0.08(-0.87%)
Feb 03, 2015 8.561 8.716 8.472 8.671 117,839 +0.13(+1.56%)
Feb 02, 2015 8.166 8.569 8.046 8.538 53,662 +0.37(+4.56%)
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%)
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.