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 (%)
Jan 29, 2016 7.131 7.342 6.770 6.876 38,081 -0.17(-2.39%)
Jan 28, 2016 6.842 7.135 6.842 7.045 48,072 +0.38(+5.64%)
Jan 27, 2016 6.582 6.857 6.524 6.669 43,315 +0.13(+1.98%)
Jan 26, 2016 6.259 6.625 6.111 6.539 43,158 +0.36(+5.86%)
Jan 25, 2016 6.259 6.298 6.178 6.178 37,519 -0.10(-1.59%)
Jan 22, 2016 6.292 6.416 5.978 6.278 320,994 +0.21(+3.53%)
Jan 21, 2016 5.735 6.162 5.735 6.063 532,422 +0.26(+4.43%)
Jan 20, 2016 5.764 5.854 5.764 5.806 59,856 -0.02(-0.33%)
Jan 19, 2016 5.864 5.887 5.783 5.826 76,259 -0.07(-1.21%)
Jan 15, 2016 5.830 5.897 5.897 5.897 42,862 -0.05(-0.88%)
Jan 14, 2016 5.892 5.949 5.759 5.949 58,816 +0.06(+0.97%)
Jan 13, 2016 5.816 5.940 5.729 5.892 27,705 +0.08(+1.39%)
Jan 12, 2016 6.030 6.187 5.711 5.811 64,949 -0.15(-2.48%)
Jan 11, 2016 6.221 6.475 5.897 5.959 53,935 -0.26(-4.21%)
Jan 08, 2016 5.987 6.225 5.954 6.221 25,583 +0.26(+4.39%)
Jan 07, 2016 6.168 6.278 5.949 5.959 43,324 -0.25(-3.99%)
Jan 06, 2016 6.168 6.311 6.168 6.206 45,890 -0.02(-0.31%)
Jan 05, 2016 6.292 6.497 6.168 6.225 35,319 -0.06(-0.98%)
Jan 04, 2016 6.244 6.554 6.173 6.287 37,855 +0.10(+1.54%)
Dec 31, 2015 5.902 6.192 6.192 6.192 47,905 +0.22(+3.75%)
Dec 30, 2015 5.949 6.075 5.792 5.968 109,973 +0.02(+0.32%)
Dec 29, 2015 6.130 6.130 5.892 5.949 60,436 -0.15(-2.45%)
Dec 28, 2015 6.198 6.198 5.979 6.099 64,062 -0.25(-3.94%)
Dec 24, 2015 6.368 6.349 6.349 6.349 18,868 +0.03(+0.45%)
Dec 23, 2015 6.056 6.332 6.056 6.320 36,007 +0.42(+7.11%)
Dec 22, 2015 5.943 6.009 5.843 5.901 44,886 -0.02(-0.32%)
Dec 21, 2015 6.033 6.170 5.863 5.920 51,819 -0.06(-1.03%)
Dec 18, 2015 5.665 5.981 5.665 5.981 58,508 +0.31(+5.49%)
Dec 17, 2015 5.665 5.792 5.665 5.670 58,711 -0.12(-2.05%)
Dec 16, 2015 5.905 5.943 5.679 5.788 58,052 -0.13(-2.14%)
Dec 15, 2015 5.957 6.045 5.896 5.915 54,795 -0.16(-2.64%)
Dec 14, 2015 6.212 6.354 5.929 6.075 105,232 -0.17(-2.79%)
Dec 11, 2015 6.293 6.302 6.212 6.250 33,471 -0.05(-0.82%)
Dec 10, 2015 6.231 6.594 6.196 6.302 53,824 +0.06(+0.98%)
Dec 09, 2015 6.372 6.773 6.179 6.240 56,513 -0.13(-2.07%)
Dec 08, 2015 6.368 6.726 6.188 6.372 56,320 -0.09(-1.46%)
Dec 07, 2015 6.863 6.897 6.118 6.467 91,456 -0.55(-7.80%)
Dec 04, 2015 7.080 7.299 6.504 7.014 156,687 -0.11(-1.59%)
Dec 03, 2015 7.223 7.269 7.096 7.127 57,119 -0.02(-0.33%)
Dec 02, 2015 7.429 7.542 7.111 7.151 62,332 -0.29(-3.87%)
Dec 01, 2015 7.486 7.806 7.330 7.438 263,257 -0.09(-1.19%)
Nov 30, 2015 7.170 7.736 7.094 7.528 85,087 +0.32(+4.38%)
Nov 27, 2015 7.127 7.259 7.061 7.212 39,425 -0.01(-0.13%)
Nov 25, 2015 7.240 7.221 7.221 7.221 39,433 -0.05(-0.67%)
Nov 24, 2015 7.252 7.355 7.088 7.270 47,461 +0.05(+0.65%)
Nov 23, 2015 7.256 7.364 7.036 7.224 42,885 -0.07(-1.03%)
Nov 20, 2015 7.149 7.476 7.144 7.298 35,070 +0.07(+0.91%)
Nov 19, 2015 7.018 7.238 6.978 7.233 40,538 +0.11(+1.58%)
Nov 18, 2015 7.490 7.500 7.027 7.121 50,768 -0.27(-3.67%)
Nov 17, 2015 7.762 7.874 7.369 7.392 58,202 -0.37(-4.82%)
Nov 16, 2015 7.902 7.907 7.677 7.766 34,602 -0.14(-1.78%)
Nov 13, 2015 8.117 8.178 7.907 7.907 23,105 -0.23(-2.87%)
Nov 12, 2015 8.155 8.281 8.038 8.141 45,191 -0.21(-2.47%)
Nov 11, 2015 8.281 8.351 8.000 8.346 161,452 +0.08(+1.02%)
Nov 10, 2015 8.178 8.375 8.141 8.262 33,145 +0.12(+1.44%)
Nov 09, 2015 8.211 8.304 8.141 8.145 44,289 +0.00(+0.00%)
Nov 06, 2015 8.150 8.417 8.141 8.145 18,535 -0.02(-0.23%)
Nov 05, 2015 8.150 8.384 8.141 8.164 37,174 +0.01(+0.17%)
Nov 04, 2015 8.159 8.286 8.141 8.150 14,844 -0.02(-0.29%)
Nov 03, 2015 8.178 8.375 8.141 8.173 88,106 +0.20(+2.52%)
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.