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

Cross Timbers Royalty Trust (NY: CRT )

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 7.112 7.274 6.965 7.274 51,717 +0.00(+0.00%)
Aug 28, 2015 6.762 7.315 6.684 7.274 36,772 +0.37(+5.41%)
Aug 27, 2015 6.431 7.117 6.431 6.900 74,022 +0.63(+9.98%)
Aug 26, 2015 6.265 6.613 6.082 6.274 83,073 -0.05(-0.72%)
Aug 25, 2015 6.256 6.379 5.874 6.320 107,072 -0.02(-0.29%)
Aug 24, 2015 5.940 6.402 5.492 6.338 143,938 +0.28(+4.60%)
Aug 21, 2015 6.023 6.242 6.014 6.059 117,031 -0.05(-0.75%)
Aug 20, 2015 5.968 6.215 5.968 6.105 55,872 +0.07(+1.14%)
Aug 19, 2015 6.142 6.334 6.014 6.036 114,175 -0.21(-3.30%)
Aug 18, 2015 6.453 6.453 6.196 6.242 36,411 -0.22(-3.47%)
Aug 17, 2015 6.105 6.466 6.087 6.466 44,746 +0.38(+6.32%)
Aug 14, 2015 6.164 6.302 6.036 6.082 22,757 -0.07(-1.12%)
Aug 13, 2015 6.512 6.617 6.151 6.151 40,736 -0.34(-5.28%)
Aug 12, 2015 6.265 6.677 6.160 6.494 65,562 +0.27(+4.34%)
Aug 11, 2015 6.201 6.293 6.088 6.224 52,192 -0.03(-0.51%)
Aug 10, 2015 6.297 6.297 6.155 6.256 17,874 +0.15(+2.40%)
Aug 07, 2015 6.229 6.334 6.059 6.110 88,678 -0.09(-1.40%)
Aug 06, 2015 6.571 6.649 6.169 6.196 121,629 -0.38(-5.84%)
Aug 05, 2015 6.631 6.786 6.507 6.581 91,107 -0.05(-0.69%)
Aug 04, 2015 6.814 6.846 6.416 6.626 109,530 -0.19(-2.82%)
Aug 03, 2015 7.052 7.248 6.818 6.818 87,792 -0.27(-3.81%)
Jul 31, 2015 7.065 7.221 7.065 7.088 20,555 -0.03(-0.45%)
Jul 30, 2015 7.134 7.294 7.006 7.120 14,220 -0.00(-0.06%)
Jul 29, 2015 7.390 7.431 7.038 7.125 53,653 -0.23(-3.17%)
Jul 28, 2015 7.008 7.358 6.840 7.358 34,982 +0.44(+6.37%)
Jul 27, 2015 7.035 7.172 6.845 6.917 59,229 +0.00(+0.00%)
Jul 24, 2015 6.854 7.054 6.822 6.917 32,388 +0.04(+0.59%)
Jul 23, 2015 7.199 7.199 6.872 6.876 70,560 -0.24(-3.38%)
Jul 22, 2015 7.213 7.257 7.081 7.117 24,766 -0.10(-1.45%)
Jul 21, 2015 7.090 7.222 6.926 7.222 33,004 +0.17(+2.45%)
Jul 20, 2015 7.095 7.295 6.920 7.049 50,844 -0.11(-1.52%)
Jul 17, 2015 7.217 7.332 7.040 7.158 42,705 -0.06(-0.88%)
Jul 16, 2015 7.258 7.454 7.199 7.222 54,932 +0.04(+0.57%)
Jul 15, 2015 7.244 7.244 7.083 7.181 55,915 +0.06(+0.89%)
Jul 14, 2015 7.122 7.255 7.045 7.117 36,801 +0.05(+0.64%)
Jul 13, 2015 7.067 7.140 6.990 7.072 43,143 +0.04(+0.52%)
Jul 10, 2015 7.317 7.333 6.995 7.035 30,845 -0.25(-3.49%)
Jul 09, 2015 7.008 7.413 6.990 7.290 46,236 +0.30(+4.29%)
Jul 08, 2015 6.999 7.181 6.990 6.990 27,815 -0.08(-1.16%)
Jul 07, 2015 7.217 7.217 6.990 7.072 45,589 -0.11(-1.58%)
Jul 06, 2015 7.235 7.472 7.181 7.185 40,399 -0.05(-0.69%)
Jul 02, 2015 7.349 7.235 7.235 7.235 44,225 +0.00(+0.06%)
Jul 01, 2015 7.435 7.499 7.208 7.231 46,793 -0.27(-3.58%)
Jun 30, 2015 7.267 7.569 7.208 7.499 65,511 +0.21(+2.87%)
Jun 29, 2015 7.172 7.393 7.126 7.290 42,520 +0.03(+0.38%)
Jun 26, 2015 7.245 7.376 7.191 7.263 35,677 +0.00(+0.00%)
Jun 25, 2015 6.987 7.326 6.901 7.263 90,993 +0.22(+3.08%)
Jun 24, 2015 7.037 7.122 7.037 7.046 43,907 -0.02(-0.26%)
Jun 23, 2015 7.023 7.100 6.946 7.064 40,068 +0.05(+0.77%)
Jun 22, 2015 7.064 7.064 6.797 7.009 67,577 -0.05(-0.69%)
Jun 19, 2015 7.394 7.394 7.145 7.058 105,857 -0.47(-6.21%)
Jun 18, 2015 7.525 7.644 7.489 7.525 77,179 -0.06(-0.78%)
Jun 17, 2015 7.575 7.704 7.507 7.584 37,536 +0.03(+0.36%)
Jun 16, 2015 7.724 7.724 7.484 7.557 63,340 -0.16(-2.10%)
Jun 15, 2015 7.801 7.868 7.688 7.719 58,256 -0.11(-1.45%)
Jun 12, 2015 7.887 7.959 7.832 7.832 39,078 -0.02(-0.29%)
Jun 11, 2015 7.896 7.950 7.846 7.855 29,474 -0.03(-0.34%)
Jun 10, 2015 7.959 8.013 7.855 7.882 79,461 -0.05(-0.63%)
Jun 09, 2015 7.959 7.959 7.861 7.932 26,765 +0.04(+0.52%)
Jun 08, 2015 7.846 7.909 7.814 7.891 22,738 +0.04(+0.52%)
Jun 05, 2015 7.828 7.927 7.819 7.851 24,065 -0.03(-0.40%)
Jun 04, 2015 7.864 8.000 7.828 7.882 30,746 -0.03(-0.40%)
Jun 03, 2015 8.077 8.077 7.914 7.914 21,027 -0.15(-1.91%)
Jun 02, 2015 7.909 8.095 7.837 8.068 31,442 +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.