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

Cross Timbers Royalty Trust (NY: CRT )

14.25 -0.03 (-0.21%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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 30, 2015 8.215 8.397 7.980 8.162 24,334 -0.10(-1.18%)
Jan 29, 2015 8.835 8.835 8.202 8.259 27,262 -0.06(-0.69%)
Jan 28, 2015 8.401 8.503 8.197 8.317 35,486 -0.15(-1.73%)
Jan 27, 2015 8.507 8.595 8.309 8.463 65,238 +0.03(+0.37%)
Jan 26, 2015 8.793 8.793 8.226 8.432 108,014 -0.34(-3.86%)
Jan 23, 2015 8.683 8.881 8.533 8.771 39,600 +0.07(+0.76%)
Jan 22, 2015 8.756 8.959 8.494 8.705 41,625 -0.07(-0.85%)
Jan 21, 2015 8.432 8.889 8.357 8.780 48,164 +0.35(+4.18%)
Jan 20, 2015 8.951 8.951 8.270 8.427 62,956 -0.54(-6.04%)
Jan 16, 2015 8.340 9.056 8.322 8.969 86,369 +0.54(+6.42%)
Jan 15, 2015 8.432 8.542 8.221 8.428 33,675 +0.14(+1.70%)
Jan 14, 2015 7.795 8.353 7.795 8.287 133,041 +0.36(+4.49%)
Jan 13, 2015 8.182 8.384 7.760 7.931 104,386 -0.29(-3.58%)
Jan 12, 2015 8.525 8.788 8.133 8.226 130,114 -0.16(-1.94%)
Jan 09, 2015 8.195 8.459 8.096 8.388 34,994 +0.18(+2.14%)
Jan 08, 2015 7.891 8.296 7.808 8.212 70,772 +0.45(+5.84%)
Jan 07, 2015 7.830 8.173 7.584 7.760 59,945 -0.01(-0.11%)
Jan 06, 2015 7.856 7.953 7.716 7.768 80,041 -0.02(-0.23%)
Jan 05, 2015 8.353 8.353 7.656 7.786 87,126 -0.45(-5.50%)
Jan 02, 2015 7.694 8.369 7.694 8.239 162,912 +0.62(+8.20%)
Dec 31, 2014 7.632 7.614 7.614 7.614 187,427 -0.02(-0.23%)
Dec 30, 2014 7.821 7.992 7.606 7.632 216,836 -0.31(-3.93%)
Dec 29, 2014 8.067 8.344 7.935 7.944 86,999 -0.27(-3.25%)
Dec 26, 2014 8.224 8.538 8.063 8.211 76,808 -0.01(-0.11%)
Dec 24, 2014 8.407 8.220 8.220 8.220 48,771 -0.23(-2.73%)
Dec 23, 2014 7.998 8.567 7.976 8.450 89,351 +0.47(+5.88%)
Dec 22, 2014 8.698 8.698 7.746 7.981 189,121 -0.83(-9.42%)
Dec 19, 2014 8.255 8.876 8.063 8.811 113,592 +0.70(+8.57%)
Dec 18, 2014 8.441 8.694 7.974 8.115 98,422 -0.17(-2.10%)
Dec 17, 2014 7.824 8.689 7.611 8.289 130,968 +0.50(+6.36%)
Dec 16, 2014 7.898 8.185 7.476 7.794 145,218 -0.10(-1.32%)
Dec 15, 2014 8.867 9.063 7.894 7.898 137,244 -0.92(-10.40%)
Dec 12, 2014 9.180 9.359 8.763 8.815 62,501 -0.44(-4.79%)
Dec 11, 2014 9.050 9.541 9.050 9.259 48,189 +0.15(+1.67%)
Dec 10, 2014 9.302 9.515 9.067 9.106 61,855 -0.40(-4.16%)
Dec 09, 2014 8.915 9.559 8.715 9.502 142,669 +0.54(+5.97%)
Dec 08, 2014 9.976 9.976 8.685 8.967 151,309 -1.04(-10.39%)
Dec 05, 2014 10.08 10.34 10.01 10.01 57,205 -0.16(-1.58%)
Dec 04, 2014 10.32 10.34 10.03 10.17 54,490 -0.18(-1.72%)
Dec 03, 2014 10.14 10.41 10.11 10.35 104,788 +0.25(+2.45%)
Dec 02, 2014 10.41 10.41 9.998 10.10 59,080 -0.33(-3.17%)
Dec 01, 2014 10.83 10.97 10.25 10.43 163,498 -0.48(-4.42%)
Nov 28, 2014 11.45 11.45 10.85 10.91 97,048 -0.57(-5.00%)
Nov 26, 2014 11.50 11.48 11.48 11.48 24,155 +0.00(+0.00%)
Nov 25, 2014 11.71 11.73 11.45 11.48 47,784 -0.27(-2.26%)
Nov 24, 2014 12.01 12.27 11.75 11.75 132,739 -0.35(-2.89%)
Nov 21, 2014 12.10 12.31 11.70 12.10 52,043 +0.01(+0.07%)
Nov 20, 2014 11.52 12.35 11.52 12.09 53,238 +0.51(+4.44%)
Nov 19, 2014 11.62 11.76 11.58 11.58 21,110 -0.02(-0.20%)
Nov 18, 2014 11.63 11.70 11.49 11.60 37,401 -0.08(-0.65%)
Nov 17, 2014 11.72 11.88 11.52 11.68 47,589 +0.03(+0.26%)
Nov 14, 2014 11.52 11.92 11.52 11.65 25,087 +0.04(+0.37%)
Nov 13, 2014 11.86 11.90 11.45 11.60 59,433 -0.32(-2.65%)
Nov 12, 2014 11.56 11.99 11.43 11.92 64,056 +0.26(+2.22%)
Nov 11, 2014 11.45 11.68 11.17 11.66 101,128 +0.20(+1.73%)
Nov 10, 2014 11.77 11.98 11.46 11.46 33,525 -0.32(-2.75%)
Nov 07, 2014 11.78 12.09 11.70 11.78 55,043 -0.05(-0.44%)
Nov 06, 2014 11.83 11.84 11.66 11.84 33,824 +0.01(+0.07%)
Nov 05, 2014 11.37 11.83 11.30 11.83 41,709 +0.41(+3.56%)
Nov 04, 2014 11.37 11.53 11.23 11.42 62,845 -0.01(-0.08%)
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.