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

Cross Timbers Royalty Trust (NY: CRT )

9.925 +0.135 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Apr 30, 2015 9.758 10.10 9.731 10.10 38,227 +0.26(+2.69%)
Apr 29, 2015 9.753 9.883 9.583 9.834 29,497 +0.17(+1.76%)
Apr 28, 2015 9.749 9.968 9.596 9.663 55,464 -0.16(-1.66%)
Apr 27, 2015 9.831 10.16 9.826 9.826 55,216 -0.05(-0.54%)
Apr 24, 2015 9.897 10.01 9.791 9.880 49,131 +0.04(+0.36%)
Apr 23, 2015 9.857 9.977 9.791 9.844 63,551 -0.04(-0.41%)
Apr 22, 2015 10.05 10.21 9.804 9.884 171,933 +0.01(+0.06%)
Apr 21, 2015 9.755 9.951 9.755 9.878 30,670 +0.17(+1.77%)
Apr 20, 2015 9.684 10.07 9.644 9.706 97,306 +0.09(+0.93%)
Apr 17, 2015 9.395 9.688 9.275 9.617 53,201 +0.08(+0.84%)
Apr 16, 2015 9.662 9.662 9.268 9.537 23,742 -0.02(-0.19%)
Apr 15, 2015 8.892 9.746 8.812 9.555 74,292 +0.56(+6.18%)
Apr 14, 2015 8.798 8.998 8.727 8.998 31,959 +0.32(+3.64%)
Apr 13, 2015 8.812 8.865 8.616 8.682 40,606 -0.05(-0.56%)
Apr 10, 2015 8.794 8.901 8.678 8.731 23,560 -0.04(-0.51%)
Apr 09, 2015 8.816 8.934 8.767 8.776 16,109 -0.04(-0.45%)
Apr 08, 2015 9.056 9.085 8.539 8.816 48,224 -0.24(-2.65%)
Apr 07, 2015 8.758 9.119 8.682 9.056 31,256 +0.40(+4.68%)
Apr 06, 2015 8.589 8.763 8.473 8.651 39,067 +0.16(+1.94%)
Apr 02, 2015 8.531 8.487 8.487 8.487 36,851 -0.06(-0.68%)
Apr 01, 2015 8.585 8.634 8.500 8.545 29,840 +0.01(+0.16%)
Mar 31, 2015 8.553 8.674 8.460 8.531 28,512 -0.12(-1.44%)
Mar 30, 2015 9.141 9.181 8.540 8.656 35,896 -0.35(-3.90%)
Mar 27, 2015 9.007 9.105 8.954 9.007 10,511 -0.05(-0.51%)
Mar 26, 2015 8.881 9.129 8.881 9.054 30,754 +0.23(+2.66%)
Mar 25, 2015 8.567 8.841 8.567 8.819 32,171 +0.25(+2.94%)
Mar 24, 2015 8.461 8.620 8.394 8.567 28,096 +0.07(+0.83%)
Mar 23, 2015 8.496 8.602 8.428 8.496 50,966 -0.04(-0.52%)
Mar 20, 2015 8.447 8.629 8.377 8.540 44,198 +0.15(+1.85%)
Mar 19, 2015 8.487 8.620 8.368 8.385 65,414 -0.17(-1.97%)
Mar 18, 2015 8.315 8.658 8.186 8.554 64,309 +0.13(+1.52%)
Mar 17, 2015 8.341 8.443 8.297 8.425 46,334 +0.06(+0.74%)
Mar 16, 2015 8.863 9.093 8.359 8.363 58,453 -0.46(-5.26%)
Mar 13, 2015 9.288 9.288 8.704 8.828 68,148 -0.41(-4.45%)
Mar 12, 2015 9.213 9.442 9.155 9.239 15,674 +0.04(+0.48%)
Mar 11, 2015 9.204 9.514 9.155 9.195 17,141 -0.00(-0.05%)
Mar 10, 2015 9.430 9.589 9.045 9.200 60,528 -0.34(-3.53%)
Mar 09, 2015 9.620 9.854 9.536 9.536 23,337 -0.04(-0.46%)
Mar 06, 2015 9.841 10.03 9.536 9.580 56,347 -0.37(-3.69%)
Mar 05, 2015 10.17 10.17 9.855 9.947 40,695 -0.08(-0.84%)
Mar 04, 2015 10.35 10.30 9.770 10.03 52,049 -0.27(-2.62%)
Mar 03, 2015 9.717 10.30 9.505 10.30 58,449 +0.70(+7.28%)
Mar 02, 2015 9.359 9.664 9.138 9.602 38,607 +0.24(+2.60%)
Feb 27, 2015 9.337 9.455 9.138 9.359 36,182 +0.06(+0.67%)
Feb 26, 2015 9.695 9.757 9.297 9.297 47,161 -0.56(-5.70%)
Feb 25, 2015 9.633 9.868 9.514 9.859 37,229 +0.31(+3.21%)
Feb 24, 2015 9.280 9.667 9.153 9.553 61,807 +0.32(+3.43%)
Feb 23, 2015 9.091 9.269 8.951 9.236 54,143 -0.00(-0.05%)
Feb 20, 2015 9.118 9.254 9.008 9.241 45,263 +0.18(+1.94%)
Feb 19, 2015 8.938 9.149 8.898 9.065 46,121 -0.03(-0.34%)
Feb 18, 2015 8.911 9.113 8.876 9.096 64,577 -0.11(-1.19%)
Feb 17, 2015 9.289 9.355 9.179 9.206 52,529 -0.09(-0.95%)
Feb 13, 2015 8.920 9.294 9.294 9.294 75,783 +0.46(+5.22%)
Feb 12, 2015 8.525 8.955 8.459 8.832 68,111 +0.35(+4.09%)
Feb 11, 2015 8.371 8.538 8.248 8.485 41,869 +0.03(+0.36%)
Feb 10, 2015 8.538 8.577 8.349 8.454 74,445 +0.00(+0.00%)
Feb 09, 2015 8.511 8.608 8.410 8.454 75,840 +0.00(+0.00%)
Feb 06, 2015 8.564 8.635 8.287 8.454 69,313 -0.08(-0.93%)
Feb 05, 2015 8.445 8.656 8.309 8.533 100,362 +0.02(+0.21%)
Feb 04, 2015 8.494 8.749 8.384 8.516 76,837 -0.07(-0.87%)
Feb 03, 2015 8.481 8.634 8.393 8.590 118,950 +0.13(+1.56%)
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.