Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

12.45 -0.63 (-4.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.273 7.542 7.263 7.437 35,808 +0.16(+2.18%)
Mar 30, 2016 7.312 7.698 7.278 7.278 19,103 +0.01(+0.13%)
Mar 29, 2016 7.117 7.424 6.912 7.268 37,597 +0.10(+1.45%)
Mar 28, 2016 7.402 7.402 7.164 7.164 39,646 -0.16(-2.25%)
Mar 24, 2016 7.648 7.329 7.329 7.329 126,633 -0.33(-4.36%)
Mar 23, 2016 7.648 7.663 7.581 7.663 24,698 -0.08(-1.06%)
Mar 22, 2016 7.742 7.837 7.513 7.745 18,633 +0.06(+0.76%)
Mar 21, 2016 7.619 7.789 7.571 7.687 14,065 +0.05(+0.70%)
Mar 18, 2016 7.902 7.902 7.624 7.634 32,918 -0.20(-2.53%)
Mar 17, 2016 7.552 7.910 7.552 7.832 27,613 +0.35(+4.72%)
Mar 16, 2016 7.324 7.624 7.189 7.479 37,357 +0.23(+3.14%)
Mar 15, 2016 7.184 7.372 6.917 7.251 48,835 +0.02(+0.33%)
Mar 14, 2016 7.348 7.348 7.067 7.227 40,826 -0.14(-1.84%)
Mar 11, 2016 7.382 7.552 7.363 7.363 25,008 +0.08(+1.06%)
Mar 10, 2016 7.411 7.503 7.237 7.285 21,851 -0.17(-2.27%)
Mar 09, 2016 7.431 7.895 7.416 7.455 17,937 +0.10(+1.38%)
Mar 08, 2016 7.571 7.745 7.218 7.353 52,568 -0.44(-5.65%)
Mar 07, 2016 7.377 7.968 7.377 7.794 86,571 +0.49(+6.69%)
Mar 04, 2016 7.174 7.445 7.164 7.305 41,735 +0.21(+3.00%)
Mar 03, 2016 7.019 7.261 7.019 7.092 41,229 +0.09(+1.31%)
Mar 02, 2016 6.864 7.092 6.830 7.000 26,206 +0.18(+2.59%)
Mar 01, 2016 6.946 7.053 6.772 6.823 27,958 -0.24(-3.39%)
Feb 29, 2016 6.830 7.063 6.680 7.063 22,031 +0.18(+2.67%)
Feb 26, 2016 6.719 6.898 6.559 6.879 45,141 +0.30(+4.64%)
Feb 25, 2016 6.729 6.830 6.559 6.574 23,566 -0.24(-3.47%)
Feb 24, 2016 6.800 6.901 6.444 6.810 61,304 -0.13(-1.87%)
Feb 23, 2016 6.743 6.964 6.723 6.940 10,340 +0.05(+0.77%)
Feb 22, 2016 6.670 6.996 6.487 6.887 53,896 +0.33(+5.07%)
Feb 19, 2016 6.791 6.791 6.507 6.555 48,993 -0.25(-3.68%)
Feb 18, 2016 7.060 7.080 6.747 6.805 43,740 -0.17(-2.48%)
Feb 17, 2016 6.497 6.983 6.454 6.979 35,881 +0.51(+7.89%)
Feb 16, 2016 6.434 6.603 6.434 6.468 42,885 +0.04(+0.60%)
Feb 12, 2016 6.598 6.429 6.429 6.429 71,219 +0.19(+3.09%)
Feb 11, 2016 6.116 6.352 6.025 6.237 59,801 +0.07(+1.09%)
Feb 10, 2016 6.372 6.377 6.116 6.169 25,014 -0.21(-3.25%)
Feb 09, 2016 6.492 6.694 6.357 6.377 40,775 -0.21(-3.15%)
Feb 08, 2016 6.598 6.598 6.280 6.584 29,004 +0.01(+0.15%)
Feb 05, 2016 6.767 6.767 6.507 6.574 32,881 -0.19(-2.85%)
Feb 04, 2016 7.017 7.145 6.762 6.767 52,565 -0.31(-4.42%)
Feb 03, 2016 6.723 7.094 6.415 7.080 100,413 +0.49(+7.38%)
Feb 02, 2016 6.598 6.714 6.507 6.593 18,965 -0.15(-2.21%)
Feb 01, 2016 6.743 7.029 6.555 6.743 88,021 -0.13(-1.89%)
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%)
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.