Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.52 -0.13 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 8.212 8.315 8.119 8.212 18,919 +0.00(+0.06%)
Apr 28, 2016 8.178 8.300 8.094 8.207 39,816 +0.12(+1.45%)
Apr 27, 2016 8.183 8.325 8.085 8.089 28,277 -0.05(-0.56%)
Apr 26, 2016 8.171 8.293 8.039 8.135 29,813 -0.02(-0.20%)
Apr 25, 2016 8.312 8.312 8.058 8.151 19,743 -0.15(-1.85%)
Apr 22, 2016 8.034 8.341 8.034 8.305 21,268 +0.21(+2.63%)
Apr 21, 2016 8.102 8.131 7.960 8.092 27,132 +0.02(+0.30%)
Apr 20, 2016 7.980 8.131 7.960 8.068 23,981 +0.00(+0.00%)
Apr 19, 2016 7.575 8.283 7.428 8.068 166,392 +0.41(+5.39%)
Apr 18, 2016 7.453 7.731 7.414 7.655 80,993 -0.07(-0.92%)
Apr 15, 2016 7.765 7.804 7.575 7.726 19,216 -0.04(-0.50%)
Apr 14, 2016 7.780 7.877 7.638 7.765 31,768 +0.00(+0.06%)
Apr 13, 2016 7.794 7.918 7.599 7.760 31,340 -0.15(-1.85%)
Apr 12, 2016 7.643 7.912 7.521 7.907 67,448 +0.23(+3.06%)
Apr 11, 2016 7.482 7.756 7.477 7.672 35,141 +0.25(+3.36%)
Apr 08, 2016 7.345 7.448 7.345 7.423 19,474 +0.20(+2.70%)
Apr 07, 2016 7.311 7.350 7.228 7.228 25,204 -0.18(-2.37%)
Apr 06, 2016 7.316 7.418 7.213 7.404 23,965 +0.10(+1.36%)
Apr 05, 2016 7.101 7.329 7.101 7.304 13,716 +0.17(+2.37%)
Apr 04, 2016 7.443 7.531 7.081 7.135 29,475 -0.25(-3.44%)
Apr 01, 2016 7.296 7.418 7.287 7.389 34,639 -0.05(-0.69%)
Mar 31, 2016 7.277 7.545 7.267 7.440 35,790 +0.16(+2.18%)
Mar 30, 2016 7.316 7.702 7.282 7.282 19,093 +0.01(+0.13%)
Mar 29, 2016 7.120 7.428 6.915 7.272 37,577 +0.10(+1.45%)
Mar 28, 2016 7.405 7.405 7.168 7.168 39,626 -0.16(-2.25%)
Mar 24, 2016 7.652 7.333 7.333 7.333 126,568 -0.33(-4.36%)
Mar 23, 2016 7.652 7.667 7.585 7.667 24,685 -0.08(-1.06%)
Mar 22, 2016 7.746 7.841 7.517 7.749 18,623 +0.06(+0.76%)
Mar 21, 2016 7.623 7.793 7.575 7.691 14,058 +0.05(+0.70%)
Mar 18, 2016 7.906 7.906 7.628 7.638 32,901 -0.20(-2.53%)
Mar 17, 2016 7.555 7.914 7.555 7.836 27,599 +0.35(+4.72%)
Mar 16, 2016 7.328 7.628 7.192 7.483 37,338 +0.23(+3.14%)
Mar 15, 2016 7.187 7.376 6.921 7.255 48,810 +0.02(+0.33%)
Mar 14, 2016 7.352 7.352 7.071 7.231 40,805 -0.14(-1.84%)
Mar 11, 2016 7.386 7.555 7.367 7.367 24,995 +0.08(+1.06%)
Mar 10, 2016 7.415 7.507 7.241 7.289 21,840 -0.17(-2.27%)
Mar 09, 2016 7.434 7.899 7.420 7.459 17,928 +0.10(+1.38%)
Mar 08, 2016 7.575 7.749 7.221 7.357 52,541 -0.44(-5.65%)
Mar 07, 2016 7.381 7.972 7.381 7.798 86,526 +0.49(+6.69%)
Mar 04, 2016 7.178 7.449 7.168 7.308 41,713 +0.21(+3.00%)
Mar 03, 2016 7.023 7.265 7.023 7.095 41,207 +0.09(+1.31%)
Mar 02, 2016 6.868 7.095 6.834 7.003 26,193 +0.18(+2.59%)
Mar 01, 2016 6.950 7.057 6.776 6.827 27,944 -0.24(-3.39%)
Feb 29, 2016 6.834 7.066 6.684 7.066 22,020 +0.18(+2.67%)
Feb 26, 2016 6.722 6.902 6.563 6.882 45,118 +0.31(+4.64%)
Feb 25, 2016 6.732 6.834 6.563 6.577 23,554 -0.24(-3.47%)
Feb 24, 2016 6.804 6.905 6.447 6.813 61,273 -0.13(-1.87%)
Feb 23, 2016 6.746 6.968 6.727 6.944 10,335 +0.05(+0.77%)
Feb 22, 2016 6.674 6.999 6.491 6.891 53,868 +0.33(+5.07%)
Feb 19, 2016 6.794 6.794 6.510 6.558 48,968 -0.25(-3.68%)
Feb 18, 2016 7.064 7.083 6.751 6.809 43,718 -0.17(-2.48%)
Feb 17, 2016 6.500 6.987 6.457 6.982 35,863 +0.51(+7.89%)
Feb 16, 2016 6.438 6.606 6.438 6.471 42,863 +0.04(+0.60%)
Feb 12, 2016 6.601 6.433 6.433 6.433 71,182 +0.19(+3.09%)
Feb 11, 2016 6.120 6.356 6.028 6.240 59,770 +0.07(+1.09%)
Feb 10, 2016 6.375 6.380 6.120 6.173 25,001 -0.21(-3.25%)
Feb 09, 2016 6.495 6.698 6.361 6.380 40,754 -0.21(-3.15%)
Feb 08, 2016 6.601 6.601 6.283 6.587 28,989 +0.01(+0.15%)
Feb 05, 2016 6.770 6.770 6.510 6.577 32,864 -0.19(-2.85%)
Feb 04, 2016 7.021 7.148 6.765 6.770 52,538 -0.31(-4.42%)
Feb 03, 2016 6.727 7.098 6.418 7.083 100,361 +0.49(+7.38%)
Feb 02, 2016 6.601 6.717 6.510 6.597 18,955 -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.