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

Cross Timbers Royalty Trust (NY: CRT )

14.28 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2015 7.136 7.298 6.989 7.298 51,542 +0.00(+0.00%)
Aug 28, 2015 6.785 7.340 6.707 7.298 36,648 +0.37(+5.41%)
Aug 27, 2015 6.452 7.141 6.452 6.924 73,772 +0.63(+9.98%)
Aug 26, 2015 6.286 6.635 6.103 6.296 82,792 -0.05(-0.72%)
Aug 25, 2015 6.277 6.401 5.894 6.341 106,710 -0.02(-0.29%)
Aug 24, 2015 5.961 6.424 5.511 6.360 143,451 +0.28(+4.60%)
Aug 21, 2015 6.043 6.263 6.034 6.080 116,635 -0.05(-0.75%)
Aug 20, 2015 5.988 6.236 5.988 6.126 55,683 +0.07(+1.14%)
Aug 19, 2015 6.162 6.355 6.034 6.057 113,789 -0.21(-3.30%)
Aug 18, 2015 6.474 6.474 6.218 6.263 36,287 -0.22(-3.47%)
Aug 17, 2015 6.126 6.488 6.107 6.488 44,595 +0.39(+6.32%)
Aug 14, 2015 6.185 6.323 6.057 6.103 22,680 -0.07(-1.12%)
Aug 13, 2015 6.534 6.640 6.172 6.172 40,598 -0.34(-5.28%)
Aug 12, 2015 6.286 6.699 6.181 6.516 65,340 +0.27(+4.34%)
Aug 11, 2015 6.222 6.314 6.108 6.245 52,016 -0.03(-0.51%)
Aug 10, 2015 6.318 6.318 6.176 6.277 17,813 +0.15(+2.40%)
Aug 07, 2015 6.250 6.355 6.080 6.130 88,378 -0.09(-1.40%)
Aug 06, 2015 6.594 6.672 6.190 6.218 121,218 -0.39(-5.84%)
Aug 05, 2015 6.653 6.809 6.530 6.603 90,799 -0.05(-0.69%)
Aug 04, 2015 6.837 6.869 6.438 6.649 109,160 -0.19(-2.82%)
Aug 03, 2015 7.076 7.273 6.842 6.842 87,495 -0.27(-3.81%)
Jul 31, 2015 7.089 7.245 7.089 7.112 20,485 -0.03(-0.45%)
Jul 30, 2015 7.158 7.319 7.030 7.144 14,172 -0.00(-0.06%)
Jul 29, 2015 7.415 7.456 7.062 7.149 53,471 -0.23(-3.17%)
Jul 28, 2015 7.032 7.383 6.863 7.383 34,863 +0.44(+6.37%)
Jul 27, 2015 7.059 7.196 6.868 6.941 59,028 +0.00(+0.00%)
Jul 24, 2015 6.877 7.078 6.845 6.941 32,278 +0.04(+0.59%)
Jul 23, 2015 7.224 7.224 6.895 6.900 70,322 -0.24(-3.38%)
Jul 22, 2015 7.237 7.281 7.105 7.141 24,682 -0.10(-1.45%)
Jul 21, 2015 7.114 7.246 6.950 7.246 32,892 +0.17(+2.45%)
Jul 20, 2015 7.119 7.319 6.944 7.073 50,672 -0.11(-1.52%)
Jul 17, 2015 7.242 7.357 7.064 7.182 42,560 -0.06(-0.88%)
Jul 16, 2015 7.283 7.479 7.224 7.246 54,746 +0.04(+0.57%)
Jul 15, 2015 7.269 7.269 7.107 7.205 55,726 +0.06(+0.89%)
Jul 14, 2015 7.146 7.280 7.068 7.141 36,677 +0.05(+0.64%)
Jul 13, 2015 7.091 7.164 7.014 7.096 42,997 +0.04(+0.52%)
Jul 10, 2015 7.342 7.358 7.018 7.059 30,741 -0.26(-3.49%)
Jul 09, 2015 7.032 7.438 7.014 7.315 46,080 +0.30(+4.29%)
Jul 08, 2015 7.023 7.205 7.014 7.014 27,721 -0.08(-1.16%)
Jul 07, 2015 7.242 7.242 7.014 7.096 45,435 -0.11(-1.58%)
Jul 06, 2015 7.260 7.497 7.205 7.210 40,262 -0.05(-0.69%)
Jul 02, 2015 7.374 7.260 7.260 7.260 44,076 +0.00(+0.06%)
Jul 01, 2015 7.461 7.524 7.233 7.255 46,635 -0.27(-3.58%)
Jun 30, 2015 7.292 7.594 7.233 7.524 65,289 +0.21(+2.87%)
Jun 29, 2015 7.196 7.418 7.151 7.315 42,376 +0.03(+0.38%)
Jun 26, 2015 7.269 7.401 7.215 7.287 35,556 +0.00(+0.00%)
Jun 25, 2015 7.011 7.351 6.924 7.287 90,685 +0.22(+3.08%)
Jun 24, 2015 7.060 7.147 7.060 7.070 43,759 -0.02(-0.26%)
Jun 23, 2015 7.047 7.124 6.970 7.088 39,933 +0.05(+0.77%)
Jun 22, 2015 7.088 7.088 6.820 7.033 67,349 -0.05(-0.69%)
Jun 19, 2015 7.419 7.419 7.169 7.082 105,499 -0.47(-6.21%)
Jun 18, 2015 7.550 7.670 7.514 7.550 76,918 -0.06(-0.78%)
Jun 17, 2015 7.600 7.730 7.532 7.609 37,410 +0.03(+0.36%)
Jun 16, 2015 7.750 7.750 7.510 7.582 63,126 -0.16(-2.10%)
Jun 15, 2015 7.827 7.895 7.714 7.745 58,059 -0.11(-1.45%)
Jun 12, 2015 7.913 7.986 7.859 7.859 38,946 -0.02(-0.29%)
Jun 11, 2015 7.923 7.977 7.873 7.882 29,374 -0.03(-0.34%)
Jun 10, 2015 7.986 8.041 7.882 7.909 79,192 -0.05(-0.63%)
Jun 09, 2015 7.986 7.986 7.887 7.959 26,675 +0.04(+0.52%)
Jun 08, 2015 7.873 7.936 7.841 7.918 22,661 +0.04(+0.52%)
Jun 05, 2015 7.855 7.954 7.845 7.877 23,984 -0.03(-0.40%)
Jun 04, 2015 7.891 8.027 7.855 7.909 30,642 -0.03(-0.40%)
Jun 03, 2015 8.104 8.104 7.941 7.941 20,956 -0.15(-1.91%)
Jun 02, 2015 7.936 8.122 7.864 8.095 31,336 +0.24(+3.06%)
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.