Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

9.824 +0.524 (+5.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Oct 30, 2015 7.957 8.068 7.836 8.013 28,374 +0.06(+0.82%)
Oct 29, 2015 7.966 8.133 7.920 7.948 22,040 -0.12(-1.44%)
Oct 28, 2015 7.906 8.328 7.906 8.064 44,980 +0.21(+2.67%)
Oct 27, 2015 8.197 8.197 7.375 7.854 88,618 -0.29(-3.57%)
Oct 26, 2015 8.324 8.324 8.071 8.144 45,290 -0.14(-1.67%)
Oct 23, 2015 8.154 8.412 8.154 8.283 93,858 +0.09(+1.13%)
Oct 22, 2015 8.310 8.310 8.066 8.191 34,689 +0.00(+0.00%)
Oct 21, 2015 8.297 8.372 8.112 8.191 31,035 -0.12(-1.44%)
Oct 20, 2015 8.167 8.725 8.112 8.310 66,738 +0.21(+2.62%)
Oct 19, 2015 8.163 8.218 8.048 8.098 28,250 -0.09(-1.12%)
Oct 16, 2015 8.564 8.582 7.891 8.191 45,995 -0.41(-4.82%)
Oct 15, 2015 8.177 8.605 7.886 8.605 69,300 +0.59(+7.42%)
Oct 14, 2015 7.859 8.140 7.660 8.011 122,008 +0.10(+1.22%)
Oct 13, 2015 8.011 8.333 7.869 7.914 55,790 -0.10(-1.21%)
Oct 12, 2015 8.297 8.297 8.034 8.011 57,927 -0.27(-3.23%)
Oct 09, 2015 8.688 8.688 8.209 8.278 43,391 -0.42(-4.87%)
Oct 08, 2015 8.527 8.734 8.333 8.702 51,111 +0.16(+1.83%)
Oct 07, 2015 7.790 8.831 7.743 8.545 105,381 +0.68(+8.61%)
Oct 06, 2015 7.352 7.974 7.286 7.868 95,218 +0.54(+7.36%)
Oct 05, 2015 7.029 7.375 7.006 7.329 47,056 +0.31(+4.47%)
Oct 02, 2015 6.914 7.052 6.799 7.015 25,058 +0.07(+1.00%)
Oct 01, 2015 7.146 7.216 6.932 6.946 27,464 -0.19(-2.65%)
Sep 30, 2015 7.176 7.352 7.052 7.135 36,759 -0.20(-2.76%)
Sep 29, 2015 7.001 7.352 6.787 7.338 96,025 +0.35(+5.01%)
Sep 28, 2015 7.038 7.130 6.983 6.988 27,610 -0.10(-1.40%)
Sep 25, 2015 7.078 7.128 7.009 7.087 19,905 -0.06(-0.87%)
Sep 24, 2015 7.073 7.261 7.057 7.149 25,002 -0.05(-0.73%)
Sep 23, 2015 7.147 7.220 6.918 7.202 49,589 +0.05(+0.77%)
Sep 22, 2015 6.858 7.147 6.835 7.147 24,670 +0.16(+2.30%)
Sep 21, 2015 6.950 7.009 6.812 6.986 33,380 +0.15(+2.14%)
Sep 18, 2015 6.963 7.101 6.716 6.840 48,511 -0.21(-2.99%)
Sep 17, 2015 7.014 7.133 7.014 7.050 9,552 -0.15(-2.04%)
Sep 16, 2015 6.689 7.215 6.689 7.197 36,551 +0.51(+7.60%)
Sep 15, 2015 6.954 7.086 6.556 6.689 46,141 -0.22(-3.25%)
Sep 14, 2015 6.730 6.927 6.730 6.913 22,841 +0.18(+2.65%)
Sep 11, 2015 6.803 6.886 6.734 6.734 21,446 -0.16(-2.26%)
Sep 10, 2015 6.872 6.968 6.817 6.890 18,303 -0.00(-0.07%)
Sep 09, 2015 6.872 7.183 6.803 6.895 69,019 +0.02(+0.27%)
Sep 08, 2015 6.872 7.105 6.828 6.876 13,132 -0.05(-0.73%)
Sep 04, 2015 6.716 6.927 6.927 6.927 22,919 +0.16(+2.30%)
Sep 03, 2015 6.977 7.147 6.744 6.771 20,667 -0.30(-4.21%)
Sep 02, 2015 7.142 7.229 6.776 7.068 47,939 -0.15(-2.04%)
Sep 01, 2015 7.165 7.261 7.009 7.215 59,951 -0.02(-0.25%)
Aug 31, 2015 7.073 7.234 6.927 7.234 52,001 +0.00(+0.00%)
Aug 28, 2015 6.725 7.275 6.647 7.234 36,975 +0.37(+5.41%)
Aug 27, 2015 6.395 7.078 6.395 6.863 74,430 +0.62(+9.98%)
Aug 26, 2015 6.231 6.577 6.049 6.240 83,529 -0.05(-0.72%)
Aug 25, 2015 6.222 6.345 5.842 6.285 107,659 -0.02(-0.29%)
Aug 24, 2015 5.908 6.367 5.462 6.304 144,728 +0.28(+4.60%)
Aug 21, 2015 5.990 6.208 5.981 6.026 117,672 -0.05(-0.75%)
Aug 20, 2015 5.935 6.181 5.935 6.072 56,179 +0.07(+1.14%)
Aug 19, 2015 6.108 6.299 5.981 6.004 114,801 -0.20(-3.30%)
Aug 18, 2015 6.417 6.417 6.163 6.208 36,610 -0.22(-3.47%)
Aug 17, 2015 6.072 6.431 6.054 6.431 44,992 +0.38(+6.32%)
Aug 14, 2015 6.131 6.267 6.004 6.049 22,882 -0.07(-1.12%)
Aug 13, 2015 6.477 6.581 6.117 6.117 40,959 -0.34(-5.28%)
Aug 12, 2015 6.231 6.640 6.126 6.458 65,921 +0.27(+4.34%)
Aug 11, 2015 6.167 6.258 6.054 6.190 52,478 -0.03(-0.51%)
Aug 10, 2015 6.263 6.263 6.122 6.222 17,972 +0.15(+2.40%)
Aug 07, 2015 6.195 6.299 6.026 6.076 89,164 -0.09(-1.40%)
Aug 06, 2015 6.536 6.613 6.135 6.163 122,296 -0.38(-5.84%)
Aug 05, 2015 6.595 6.749 6.472 6.545 91,607 -0.05(-0.69%)
Aug 04, 2015 6.777 6.809 6.381 6.590 110,131 -0.19(-2.82%)
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.