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

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.128 7.338 6.767 6.873 38,101 -0.17(-2.39%)
Jan 28, 2016 6.839 7.131 6.839 7.041 48,097 +0.38(+5.64%)
Jan 27, 2016 6.579 6.853 6.521 6.665 43,337 +0.13(+1.98%)
Jan 26, 2016 6.255 6.622 6.108 6.536 43,180 +0.36(+5.86%)
Jan 25, 2016 6.255 6.295 6.175 6.175 37,538 -0.10(-1.59%)
Jan 22, 2016 6.289 6.412 5.975 6.274 321,158 +0.21(+3.53%)
Jan 21, 2016 5.732 6.159 5.732 6.060 532,695 +0.26(+4.43%)
Jan 20, 2016 5.761 5.851 5.761 5.803 59,886 -0.02(-0.33%)
Jan 19, 2016 5.861 5.884 5.780 5.823 76,298 -0.07(-1.21%)
Jan 15, 2016 5.827 5.894 5.894 5.894 42,884 -0.05(-0.88%)
Jan 14, 2016 5.889 5.946 5.756 5.946 58,846 +0.06(+0.97%)
Jan 13, 2016 5.813 5.937 5.726 5.889 27,719 +0.08(+1.39%)
Jan 12, 2016 6.027 6.184 5.708 5.808 64,982 -0.15(-2.48%)
Jan 11, 2016 6.217 6.472 5.894 5.956 53,963 -0.26(-4.21%)
Jan 08, 2016 5.984 6.222 5.951 6.217 25,596 +0.26(+4.39%)
Jan 07, 2016 6.165 6.274 5.946 5.956 43,347 -0.25(-3.99%)
Jan 06, 2016 6.165 6.308 6.165 6.203 45,913 -0.02(-0.31%)
Jan 05, 2016 6.289 6.493 6.165 6.222 35,337 -0.06(-0.98%)
Jan 04, 2016 6.241 6.550 6.170 6.284 37,875 +0.10(+1.54%)
Dec 31, 2015 5.899 6.189 6.189 6.189 47,929 +0.22(+3.75%)
Dec 30, 2015 5.946 6.072 5.789 5.965 110,030 +0.02(+0.32%)
Dec 29, 2015 6.127 6.127 5.889 5.946 60,467 -0.15(-2.45%)
Dec 28, 2015 6.195 6.195 5.975 6.096 64,095 -0.25(-3.94%)
Dec 24, 2015 6.364 6.346 6.346 6.346 18,878 +0.03(+0.45%)
Dec 23, 2015 6.053 6.329 6.053 6.317 36,026 +0.42(+7.11%)
Dec 22, 2015 5.940 6.006 5.840 5.898 44,909 -0.02(-0.32%)
Dec 21, 2015 6.030 6.166 5.860 5.917 51,845 -0.06(-1.03%)
Dec 18, 2015 5.662 5.978 5.662 5.978 58,538 +0.31(+5.49%)
Dec 17, 2015 5.662 5.789 5.662 5.667 58,741 -0.12(-2.05%)
Dec 16, 2015 5.902 5.940 5.676 5.785 58,082 -0.13(-2.14%)
Dec 15, 2015 5.954 6.041 5.893 5.912 54,823 -0.16(-2.64%)
Dec 14, 2015 6.209 6.350 5.926 6.072 105,286 -0.17(-2.79%)
Dec 11, 2015 6.289 6.298 6.209 6.247 33,489 -0.05(-0.82%)
Dec 10, 2015 6.228 6.591 6.193 6.298 53,852 +0.06(+0.98%)
Dec 09, 2015 6.369 6.770 6.176 6.237 56,542 -0.13(-2.07%)
Dec 08, 2015 6.364 6.723 6.185 6.369 56,349 -0.09(-1.46%)
Dec 07, 2015 6.859 6.894 6.115 6.463 91,503 -0.55(-7.80%)
Dec 04, 2015 7.076 7.295 6.501 7.010 156,767 -0.11(-1.59%)
Dec 03, 2015 7.220 7.265 7.093 7.123 57,148 -0.02(-0.33%)
Dec 02, 2015 7.425 7.538 7.107 7.147 62,364 -0.29(-3.87%)
Dec 01, 2015 7.482 7.802 7.326 7.435 263,393 -0.09(-1.19%)
Nov 30, 2015 7.166 7.732 7.090 7.524 85,131 +0.32(+4.38%)
Nov 27, 2015 7.123 7.255 7.057 7.208 39,445 -0.01(-0.13%)
Nov 25, 2015 7.237 7.218 7.218 7.218 39,453 -0.05(-0.67%)
Nov 24, 2015 7.248 7.351 7.084 7.267 47,485 +0.05(+0.65%)
Nov 23, 2015 7.253 7.360 7.033 7.220 42,907 -0.07(-1.03%)
Nov 20, 2015 7.145 7.472 7.140 7.295 35,088 +0.07(+0.91%)
Nov 19, 2015 7.014 7.234 6.975 7.229 40,559 +0.11(+1.58%)
Nov 18, 2015 7.486 7.496 7.024 7.117 50,794 -0.27(-3.67%)
Nov 17, 2015 7.758 7.870 7.365 7.388 58,232 -0.37(-4.82%)
Nov 16, 2015 7.898 7.903 7.674 7.762 34,620 -0.14(-1.78%)
Nov 13, 2015 8.113 8.174 7.903 7.903 23,117 -0.23(-2.87%)
Nov 12, 2015 8.150 8.277 8.034 8.136 45,214 -0.21(-2.47%)
Nov 11, 2015 8.277 8.347 7.996 8.342 161,535 +0.08(+1.02%)
Nov 10, 2015 8.174 8.370 8.136 8.258 33,162 +0.12(+1.44%)
Nov 09, 2015 8.207 8.300 8.136 8.141 44,312 +0.00(+0.00%)
Nov 06, 2015 8.146 8.412 8.136 8.141 18,545 -0.02(-0.23%)
Nov 05, 2015 8.146 8.380 8.136 8.160 37,193 +0.01(+0.17%)
Nov 04, 2015 8.155 8.281 8.136 8.146 14,852 -0.02(-0.29%)
Nov 03, 2015 8.174 8.370 8.136 8.169 88,152 +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.