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

Cross Timbers Royalty Trust (NY: CRT )

13.16 +0.13 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2016 8.241 8.345 8.148 8.241 18,852 +0.00(+0.06%)
Apr 28, 2016 8.207 8.330 8.123 8.236 39,674 +0.12(+1.45%)
Apr 27, 2016 8.212 8.354 8.113 8.118 28,176 -0.05(-0.56%)
Apr 26, 2016 8.200 8.322 8.068 8.164 29,707 -0.02(-0.20%)
Apr 25, 2016 8.342 8.342 8.087 8.180 19,672 -0.15(-1.85%)
Apr 22, 2016 8.062 8.371 8.062 8.334 21,192 +0.21(+2.63%)
Apr 21, 2016 8.131 8.160 7.989 8.121 27,036 +0.02(+0.30%)
Apr 20, 2016 8.009 8.160 7.989 8.097 23,896 +0.00(+0.00%)
Apr 19, 2016 7.602 8.312 7.455 8.097 165,800 +0.41(+5.39%)
Apr 18, 2016 7.479 7.759 7.440 7.683 80,705 -0.07(-0.92%)
Apr 15, 2016 7.793 7.832 7.602 7.754 19,148 -0.04(-0.50%)
Apr 14, 2016 7.808 7.906 7.665 7.793 31,655 +0.00(+0.06%)
Apr 13, 2016 7.822 7.946 7.626 7.788 31,229 -0.15(-1.85%)
Apr 12, 2016 7.670 7.940 7.548 7.935 67,208 +0.24(+3.06%)
Apr 11, 2016 7.509 7.784 7.504 7.700 35,016 +0.25(+3.36%)
Apr 08, 2016 7.371 7.474 7.371 7.450 19,405 +0.20(+2.70%)
Apr 07, 2016 7.337 7.376 7.254 7.254 25,114 -0.18(-2.37%)
Apr 06, 2016 7.342 7.445 7.239 7.430 23,879 +0.10(+1.36%)
Apr 05, 2016 7.126 7.356 7.126 7.330 13,668 +0.17(+2.37%)
Apr 04, 2016 7.469 7.558 7.107 7.161 29,370 -0.25(-3.44%)
Apr 01, 2016 7.322 7.445 7.313 7.415 34,516 -0.05(-0.69%)
Mar 31, 2016 7.303 7.572 7.293 7.467 35,662 +0.16(+2.18%)
Mar 30, 2016 7.342 7.729 7.308 7.308 19,026 +0.01(+0.13%)
Mar 29, 2016 7.146 7.455 6.940 7.298 37,444 +0.10(+1.45%)
Mar 28, 2016 7.432 7.432 7.194 7.194 39,485 -0.17(-2.25%)
Mar 24, 2016 7.680 7.359 7.359 7.359 126,117 -0.34(-4.36%)
Mar 23, 2016 7.680 7.694 7.612 7.694 24,598 -0.08(-1.06%)
Mar 22, 2016 7.773 7.869 7.544 7.777 18,557 +0.06(+0.76%)
Mar 21, 2016 7.650 7.821 7.602 7.719 14,008 +0.05(+0.70%)
Mar 18, 2016 7.934 7.934 7.655 7.665 32,784 -0.20(-2.53%)
Mar 17, 2016 7.582 7.942 7.582 7.864 27,501 +0.35(+4.72%)
Mar 16, 2016 7.354 7.655 7.218 7.510 37,205 +0.23(+3.14%)
Mar 15, 2016 7.213 7.403 6.946 7.281 48,636 +0.02(+0.33%)
Mar 14, 2016 7.378 7.378 7.096 7.257 40,660 -0.14(-1.84%)
Mar 11, 2016 7.412 7.582 7.393 7.393 24,906 +0.08(+1.06%)
Mar 10, 2016 7.441 7.534 7.266 7.315 21,763 -0.17(-2.27%)
Mar 09, 2016 7.461 7.928 7.446 7.485 17,864 +0.10(+1.38%)
Mar 08, 2016 7.602 7.777 7.247 7.383 52,354 -0.44(-5.65%)
Mar 07, 2016 7.407 8.000 7.407 7.825 86,218 +0.49(+6.69%)
Mar 04, 2016 7.203 7.476 7.194 7.335 41,565 +0.21(+3.00%)
Mar 03, 2016 7.048 7.291 7.048 7.121 41,061 +0.09(+1.31%)
Mar 02, 2016 6.892 7.121 6.858 7.028 26,100 +0.18(+2.59%)
Mar 01, 2016 6.975 7.082 6.800 6.851 27,844 -0.24(-3.39%)
Feb 29, 2016 6.858 7.092 6.708 7.092 21,942 +0.18(+2.67%)
Feb 26, 2016 6.746 6.926 6.586 6.907 44,958 +0.31(+4.64%)
Feb 25, 2016 6.756 6.858 6.586 6.601 23,470 -0.24(-3.47%)
Feb 24, 2016 6.828 6.930 6.470 6.838 61,055 -0.13(-1.87%)
Feb 23, 2016 6.770 6.993 6.751 6.968 10,298 +0.05(+0.77%)
Feb 22, 2016 6.698 7.024 6.514 6.915 53,676 +0.33(+5.07%)
Feb 19, 2016 6.818 6.818 6.533 6.582 48,794 -0.25(-3.68%)
Feb 18, 2016 7.089 7.109 6.775 6.833 43,562 -0.17(-2.48%)
Feb 17, 2016 6.523 7.012 6.480 7.007 35,735 +0.51(+7.89%)
Feb 16, 2016 6.461 6.630 6.461 6.494 42,710 +0.04(+0.60%)
Feb 12, 2016 6.625 6.456 6.456 6.456 70,929 +0.19(+3.09%)
Feb 11, 2016 6.141 6.378 6.050 6.262 59,558 +0.07(+1.09%)
Feb 10, 2016 6.398 6.403 6.141 6.195 24,912 -0.21(-3.25%)
Feb 09, 2016 6.519 6.722 6.383 6.403 40,609 -0.21(-3.15%)
Feb 08, 2016 6.625 6.625 6.306 6.611 28,886 +0.01(+0.15%)
Feb 05, 2016 6.794 6.794 6.533 6.601 32,747 -0.19(-2.85%)
Feb 04, 2016 7.046 7.174 6.789 6.794 52,351 -0.31(-4.42%)
Feb 03, 2016 6.751 7.123 6.441 7.109 100,004 +0.49(+7.38%)
Feb 02, 2016 6.625 6.741 6.533 6.620 18,888 -0.15(-2.21%)
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.