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

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Feb 28, 2017 8.375 8.375 8.150 8.257 49,063 -0.12(-1.41%)
Feb 27, 2017 8.472 8.597 8.375 8.375 24,259 -0.11(-1.27%)
Feb 24, 2017 8.370 8.582 8.334 8.483 60,838 +0.20(+2.36%)
Feb 23, 2017 8.277 8.384 8.211 8.287 41,964 +0.08(+0.93%)
Feb 22, 2017 8.593 8.700 8.211 8.211 119,611 -0.27(-3.13%)
Feb 21, 2017 8.583 8.838 8.471 8.476 120,686 -0.07(-0.78%)
Feb 17, 2017 8.542 8.542 8.542 0 +0.04(+0.48%)
Feb 16, 2017 8.767 8.767 8.466 8.501 44,111 -0.21(-2.46%)
Feb 15, 2017 8.797 8.875 8.705 8.716 15,780 -0.06(-0.64%)
Feb 14, 2017 8.746 8.864 8.552 8.772 23,526 +0.10(+1.18%)
Feb 13, 2017 8.619 8.675 8.593 8.670 17,102 +0.07(+0.77%)
Feb 10, 2017 8.583 8.670 8.547 8.603 20,530 +0.04(+0.48%)
Feb 09, 2017 8.598 8.670 8.505 8.563 31,567 -0.02(-0.24%)
Feb 08, 2017 8.802 8.813 8.027 8.583 85,753 -0.29(-3.22%)
Feb 07, 2017 8.945 8.952 8.813 8.869 28,953 -0.06(-0.69%)
Feb 06, 2017 9.119 9.119 8.802 8.930 27,202 -0.24(-2.67%)
Feb 03, 2017 9.205 9.242 9.124 9.175 21,033 +0.05(+0.50%)
Feb 02, 2017 9.052 9.159 9.010 9.129 22,616 +0.15(+1.65%)
Feb 01, 2017 9.103 9.103 8.925 8.981 32,659 -0.10(-1.07%)
Jan 31, 2017 9.129 9.164 8.971 9.078 21,804 -0.09(-0.95%)
Jan 30, 2017 9.052 9.164 8.823 9.164 26,845 +0.10(+1.13%)
Jan 27, 2017 9.210 9.266 8.920 9.062 24,071 -0.17(-1.83%)
Jan 26, 2017 9.216 9.439 9.140 9.231 44,745 +0.05(+0.50%)
Jan 25, 2017 9.165 9.205 9.140 9.185 26,396 +0.02(+0.17%)
Jan 24, 2017 9.272 9.272 9.124 9.170 19,660 -0.09(-0.93%)
Jan 23, 2017 9.282 9.294 9.140 9.256 35,640 -0.01(-0.11%)
Jan 20, 2017 9.424 9.526 9.196 9.267 15,481 -0.11(-1.19%)
Jan 19, 2017 9.526 9.647 9.294 9.378 42,504 -0.13(-1.34%)
Jan 18, 2017 9.531 9.556 9.455 9.505 19,040 -0.01(-0.11%)
Jan 17, 2017 9.541 9.628 9.465 9.515 15,916 +0.09(+1.00%)
Jan 13, 2017 9.421 9.421 9.421 0 +0.12(+1.31%)
Jan 12, 2017 9.409 9.409 9.267 9.300 11,194 -0.11(-1.16%)
Jan 11, 2017 9.622 9.622 9.399 9.409 14,325 -0.14(-1.44%)
Jan 10, 2017 9.394 9.642 9.394 9.546 27,402 +0.17(+1.79%)
Jan 09, 2017 9.236 9.394 9.216 9.378 21,096 +0.12(+1.26%)
Jan 06, 2017 9.292 9.311 9.210 9.262 10,124 -0.09(-0.98%)
Jan 05, 2017 9.297 9.495 9.089 9.353 24,253 +0.10(+1.04%)
Jan 04, 2017 9.211 9.262 9.109 9.256 16,281 +0.12(+1.28%)
Jan 03, 2017 9.140 9.343 9.131 9.140 16,062 +0.02(+0.17%)
Dec 30, 2016 9.124 9.124 9.124 0 +0.07(+0.79%)
Dec 29, 2016 8.998 9.078 8.886 9.053 17,372 +0.14(+1.60%)
Dec 28, 2016 9.094 9.216 8.911 8.911 31,993 -0.25(-2.71%)
Dec 27, 2016 9.200 9.240 9.014 9.160 33,027 -0.06(-0.66%)
Dec 23, 2016 9.220 9.220 9.220 0 +0.03(+0.27%)
Dec 22, 2016 9.190 9.195 9.137 9.195 5,846 +0.00(+0.00%)
Dec 21, 2016 9.437 9.437 9.104 9.195 36,698 -0.30(-3.19%)
Dec 20, 2016 9.640 9.640 9.352 9.498 43,693 -0.13(-1.36%)
Dec 19, 2016 9.594 9.705 9.594 9.629 14,108 -0.04(-0.46%)
Dec 16, 2016 9.453 9.674 9.443 9.674 20,347 +0.17(+1.75%)
Dec 15, 2016 9.528 9.645 9.350 9.508 29,189 +0.06(+0.64%)
Dec 14, 2016 9.725 9.814 9.347 9.448 47,211 -0.35(-3.56%)
Dec 13, 2016 9.614 10.00 9.614 9.796 35,487 +0.21(+2.16%)
Dec 12, 2016 9.463 9.715 9.458 9.589 37,761 +0.13(+1.39%)
Dec 09, 2016 9.448 9.458 9.265 9.458 42,393 +0.05(+0.48%)
Dec 08, 2016 9.316 9.448 9.190 9.412 27,975 +0.06(+0.59%)
Dec 07, 2016 9.286 9.448 9.160 9.357 12,236 -0.02(-0.16%)
Dec 06, 2016 9.059 9.412 9.022 9.372 41,686 +0.23(+2.51%)
Dec 05, 2016 8.983 9.293 8.983 9.142 44,594 +0.17(+1.94%)
Dec 02, 2016 8.912 9.104 8.912 8.968 21,695 +0.01(+0.11%)
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.