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

Cross Timbers Royalty Trust (NY: CRT )

9.790 +0.490 (+5.27%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2015 7.070 7.230 6.923 7.230 52,028 +0.00(+0.00%)
Aug 28, 2015 6.722 7.271 6.644 7.230 36,994 +0.37(+5.41%)
Aug 27, 2015 6.392 7.074 6.392 6.859 74,468 +0.62(+9.98%)
Aug 26, 2015 6.228 6.573 6.046 6.237 83,571 -0.05(-0.72%)
Aug 25, 2015 6.219 6.341 5.839 6.282 107,715 -0.02(-0.29%)
Aug 24, 2015 5.905 6.364 5.459 6.300 144,802 +0.28(+4.60%)
Aug 21, 2015 5.987 6.205 5.978 6.023 117,733 -0.05(-0.75%)
Aug 20, 2015 5.932 6.178 5.932 6.069 56,208 +0.07(+1.14%)
Aug 19, 2015 6.105 6.296 5.978 6.000 114,860 -0.20(-3.30%)
Aug 18, 2015 6.414 6.414 6.160 6.205 36,629 -0.22(-3.47%)
Aug 17, 2015 6.069 6.428 6.050 6.428 45,015 +0.38(+6.32%)
Aug 14, 2015 6.128 6.264 6.000 6.046 22,893 -0.07(-1.12%)
Aug 13, 2015 6.473 6.578 6.114 6.114 40,980 -0.34(-5.28%)
Aug 12, 2015 6.228 6.637 6.123 6.455 65,955 +0.27(+4.34%)
Aug 11, 2015 6.164 6.255 6.051 6.187 52,505 -0.03(-0.51%)
Aug 10, 2015 6.260 6.260 6.119 6.219 17,981 +0.15(+2.40%)
Aug 07, 2015 6.191 6.296 6.023 6.073 89,210 -0.09(-1.40%)
Aug 06, 2015 6.532 6.610 6.132 6.160 122,359 -0.38(-5.84%)
Aug 05, 2015 6.591 6.746 6.469 6.541 91,654 -0.05(-0.69%)
Aug 04, 2015 6.773 6.805 6.378 6.587 110,187 -0.19(-2.82%)
Aug 03, 2015 7.010 7.205 6.778 6.778 88,319 -0.27(-3.81%)
Jul 31, 2015 7.023 7.178 7.023 7.046 20,678 -0.03(-0.45%)
Jul 30, 2015 7.091 7.251 6.964 7.078 14,305 -0.00(-0.06%)
Jul 29, 2015 7.346 7.387 6.996 7.082 53,975 -0.23(-3.17%)
Jul 28, 2015 6.966 7.314 6.799 7.314 35,192 +0.44(+6.37%)
Jul 27, 2015 6.993 7.129 6.804 6.876 59,585 +0.00(+0.00%)
Jul 24, 2015 6.813 7.011 6.781 6.876 32,582 +0.04(+0.59%)
Jul 23, 2015 7.156 7.156 6.831 6.835 70,985 -0.24(-3.38%)
Jul 22, 2015 7.170 7.213 7.039 7.075 24,915 -0.10(-1.45%)
Jul 21, 2015 7.048 7.179 6.885 7.179 33,202 +0.17(+2.45%)
Jul 20, 2015 7.052 7.251 6.879 7.007 51,149 -0.11(-1.52%)
Jul 17, 2015 7.174 7.288 6.998 7.115 42,962 -0.06(-0.88%)
Jul 16, 2015 7.215 7.409 7.156 7.179 55,262 +0.04(+0.57%)
Jul 15, 2015 7.201 7.201 7.041 7.138 56,252 +0.06(+0.89%)
Jul 14, 2015 7.079 7.212 7.002 7.075 37,023 +0.05(+0.64%)
Jul 13, 2015 7.025 7.097 6.948 7.030 43,402 +0.04(+0.52%)
Jul 10, 2015 7.274 7.289 6.953 6.993 31,031 -0.25(-3.49%)
Jul 09, 2015 6.966 7.368 6.948 7.246 46,514 +0.30(+4.29%)
Jul 08, 2015 6.957 7.138 6.948 6.948 27,983 -0.08(-1.16%)
Jul 07, 2015 7.174 7.174 6.948 7.030 45,863 -0.11(-1.58%)
Jul 06, 2015 7.192 7.427 7.138 7.142 40,642 -0.05(-0.69%)
Jul 02, 2015 7.305 7.192 7.192 7.192 44,491 +0.00(+0.06%)
Jul 01, 2015 7.391 7.454 7.165 7.188 47,074 -0.27(-3.58%)
Jun 30, 2015 7.224 7.523 7.165 7.454 65,905 +0.21(+2.87%)
Jun 29, 2015 7.129 7.349 7.084 7.246 42,776 +0.03(+0.38%)
Jun 26, 2015 7.201 7.332 7.148 7.219 35,892 +0.00(+0.00%)
Jun 25, 2015 6.945 7.282 6.860 7.219 91,539 +0.22(+3.08%)
Jun 24, 2015 6.995 7.080 6.995 7.004 44,171 -0.02(-0.26%)
Jun 23, 2015 6.981 7.057 6.905 7.021 40,309 +0.05(+0.77%)
Jun 22, 2015 7.021 7.021 6.756 6.968 67,983 -0.05(-0.69%)
Jun 19, 2015 7.350 7.350 7.102 7.016 106,493 -0.46(-6.21%)
Jun 18, 2015 7.480 7.598 7.444 7.480 77,642 -0.06(-0.78%)
Jun 17, 2015 7.529 7.658 7.462 7.538 37,762 +0.03(+0.36%)
Jun 16, 2015 7.678 7.678 7.440 7.511 63,721 -0.16(-2.10%)
Jun 15, 2015 7.754 7.821 7.642 7.673 58,606 -0.11(-1.45%)
Jun 12, 2015 7.840 7.912 7.786 7.786 39,313 -0.02(-0.29%)
Jun 11, 2015 7.849 7.903 7.799 7.808 29,651 -0.03(-0.34%)
Jun 10, 2015 7.912 7.965 7.808 7.835 79,938 -0.05(-0.63%)
Jun 09, 2015 7.912 7.912 7.814 7.885 26,926 +0.04(+0.52%)
Jun 08, 2015 7.799 7.862 7.768 7.844 22,875 +0.04(+0.52%)
Jun 05, 2015 7.781 7.880 7.772 7.804 24,210 -0.03(-0.40%)
Jun 04, 2015 7.817 7.952 7.781 7.835 30,930 -0.03(-0.40%)
Jun 03, 2015 8.028 8.028 7.867 7.867 21,153 -0.15(-1.91%)
Jun 02, 2015 7.862 8.046 7.790 8.019 31,631 +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.