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 (%)
Apr 30, 2015 9.844 10.19 9.817 10.19 37,890 +0.27(+2.69%)
Apr 29, 2015 9.840 9.971 9.668 9.921 29,237 +0.17(+1.76%)
Apr 28, 2015 9.835 10.06 9.681 9.749 54,976 -0.16(-1.66%)
Apr 27, 2015 9.918 10.25 9.914 9.914 54,730 -0.05(-0.54%)
Apr 24, 2015 9.985 10.10 9.878 9.967 48,699 +0.04(+0.36%)
Apr 23, 2015 9.945 10.07 9.878 9.931 62,991 -0.04(-0.41%)
Apr 22, 2015 10.14 10.30 9.891 9.972 170,419 +0.01(+0.06%)
Apr 21, 2015 9.842 10.04 9.842 9.966 30,399 +0.17(+1.77%)
Apr 20, 2015 9.770 10.16 9.729 9.792 96,449 +0.09(+0.93%)
Apr 17, 2015 9.478 9.774 9.357 9.702 52,732 +0.08(+0.84%)
Apr 16, 2015 9.747 9.747 9.350 9.622 23,533 -0.02(-0.19%)
Apr 15, 2015 8.971 9.833 8.890 9.640 73,637 +0.56(+6.18%)
Apr 14, 2015 8.876 9.078 8.805 9.078 31,678 +0.32(+3.64%)
Apr 13, 2015 8.890 8.944 8.692 8.760 40,248 -0.05(-0.56%)
Apr 10, 2015 8.872 8.980 8.755 8.809 23,352 -0.04(-0.51%)
Apr 09, 2015 8.894 9.014 8.845 8.854 15,967 -0.04(-0.45%)
Apr 08, 2015 9.137 9.165 8.615 8.894 47,799 -0.24(-2.65%)
Apr 07, 2015 8.836 9.200 8.760 9.137 30,981 +0.41(+4.68%)
Apr 06, 2015 8.665 8.840 8.549 8.728 38,723 +0.17(+1.94%)
Apr 02, 2015 8.607 8.562 8.562 8.562 36,527 -0.06(-0.68%)
Apr 01, 2015 8.661 8.710 8.576 8.620 29,578 +0.01(+0.16%)
Mar 31, 2015 8.629 8.751 8.535 8.607 28,261 -0.13(-1.44%)
Mar 30, 2015 9.222 9.262 8.616 8.733 35,580 -0.35(-3.90%)
Mar 27, 2015 9.087 9.186 9.034 9.087 10,419 -0.05(-0.51%)
Mar 26, 2015 8.960 9.210 8.960 9.134 30,483 +0.24(+2.66%)
Mar 25, 2015 8.643 8.920 8.643 8.898 31,887 +0.25(+2.94%)
Mar 24, 2015 8.536 8.697 8.469 8.643 27,849 +0.07(+0.83%)
Mar 23, 2015 8.572 8.679 8.503 8.572 50,517 -0.04(-0.52%)
Mar 20, 2015 8.523 8.705 8.451 8.616 43,808 +0.16(+1.85%)
Mar 19, 2015 8.563 8.696 8.442 8.460 64,837 -0.17(-1.97%)
Mar 18, 2015 8.389 8.735 8.259 8.630 63,741 +0.13(+1.52%)
Mar 17, 2015 8.415 8.518 8.371 8.500 45,925 +0.06(+0.74%)
Mar 16, 2015 8.942 9.174 8.433 8.438 57,938 -0.47(-5.26%)
Mar 13, 2015 9.371 9.371 8.781 8.907 67,547 -0.42(-4.45%)
Mar 12, 2015 9.295 9.526 9.237 9.322 15,536 +0.04(+0.48%)
Mar 11, 2015 9.286 9.598 9.237 9.277 16,989 -0.00(-0.05%)
Mar 10, 2015 9.514 9.674 9.125 9.282 59,994 -0.34(-3.53%)
Mar 09, 2015 9.706 9.942 9.621 9.621 23,131 -0.04(-0.46%)
Mar 06, 2015 9.929 10.12 9.621 9.665 55,850 -0.37(-3.69%)
Mar 05, 2015 10.26 10.26 9.942 10.04 40,336 -0.08(-0.84%)
Mar 04, 2015 10.44 10.39 9.857 10.12 51,590 -0.27(-2.62%)
Mar 03, 2015 9.804 10.39 9.590 10.39 57,933 +0.71(+7.28%)
Mar 02, 2015 9.442 9.750 9.219 9.688 38,267 +0.25(+2.60%)
Feb 27, 2015 9.420 9.540 9.219 9.442 35,863 +0.06(+0.67%)
Feb 26, 2015 9.782 9.844 9.380 9.380 46,745 -0.57(-5.70%)
Feb 25, 2015 9.719 9.956 9.598 9.947 36,900 +0.31(+3.20%)
Feb 24, 2015 9.363 9.753 9.235 9.638 61,261 +0.32(+3.43%)
Feb 23, 2015 9.172 9.351 9.031 9.319 53,664 -0.00(-0.05%)
Feb 20, 2015 9.199 9.336 9.088 9.323 44,863 +0.18(+1.94%)
Feb 19, 2015 9.017 9.230 8.977 9.146 45,713 -0.03(-0.34%)
Feb 18, 2015 8.991 9.194 8.955 9.177 64,007 -0.11(-1.19%)
Feb 17, 2015 9.372 9.438 9.261 9.288 52,065 -0.09(-0.95%)
Feb 13, 2015 9.000 9.376 9.376 9.376 75,113 +0.47(+5.22%)
Feb 12, 2015 8.601 9.035 8.534 8.911 67,510 +0.35(+4.09%)
Feb 11, 2015 8.445 8.614 8.321 8.561 41,499 +0.03(+0.36%)
Feb 10, 2015 8.614 8.654 8.423 8.530 73,787 +0.00(+0.00%)
Feb 09, 2015 8.587 8.685 8.485 8.530 75,170 +0.00(+0.00%)
Feb 06, 2015 8.640 8.712 8.361 8.530 68,701 -0.08(-0.93%)
Feb 05, 2015 8.521 8.734 8.383 8.609 99,475 +0.02(+0.21%)
Feb 04, 2015 8.569 8.827 8.459 8.592 76,158 -0.08(-0.87%)
Feb 03, 2015 8.556 8.711 8.468 8.667 117,899 +0.13(+1.56%)
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.