Cross Timbers Royalty Trust (NY: CRT )

9.368 +0.008 (+0.09%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 8.090 8.489 7.971 8.459 54,168 +0.37(+4.56%)
Jan 30, 2015 8.142 8.322 7.909 8.090 24,551 -0.10(-1.18%)
Jan 29, 2015 8.757 8.757 8.129 8.186 27,505 -0.06(-0.69%)
Jan 28, 2015 8.327 8.428 8.125 8.243 35,802 -0.15(-1.73%)
Jan 27, 2015 8.432 8.519 8.236 8.388 65,818 +0.03(+0.37%)
Jan 26, 2015 8.715 8.715 8.153 8.358 108,975 -0.34(-3.86%)
Jan 23, 2015 8.606 8.802 8.458 8.693 39,953 +0.07(+0.76%)
Jan 22, 2015 8.679 8.880 8.419 8.628 41,995 -0.07(-0.85%)
Jan 21, 2015 8.358 8.811 8.284 8.702 48,593 +0.35(+4.18%)
Jan 20, 2015 8.872 8.872 8.197 8.353 63,517 -0.54(-6.04%)
Jan 16, 2015 8.266 8.977 8.249 8.889 87,137 +0.54(+6.42%)
Jan 15, 2015 8.358 8.467 8.149 8.353 33,975 +0.14(+1.70%)
Jan 14, 2015 7.726 8.279 7.726 8.214 134,226 +0.35(+4.49%)
Jan 13, 2015 8.109 8.310 7.691 7.861 105,315 -0.29(-3.58%)
Jan 12, 2015 8.449 8.711 8.062 8.153 131,272 -0.16(-1.94%)
Jan 09, 2015 8.123 8.384 8.025 8.314 35,306 +0.17(+2.14%)
Jan 08, 2015 7.822 8.223 7.739 8.140 71,402 +0.45(+5.84%)
Jan 07, 2015 7.761 8.101 7.517 7.691 60,478 -0.01(-0.11%)
Jan 06, 2015 7.787 7.883 7.648 7.700 80,753 -0.02(-0.23%)
Jan 05, 2015 8.279 8.279 7.589 7.717 87,902 -0.45(-5.50%)
Jan 02, 2015 7.626 8.296 7.626 8.166 164,362 +0.62(+8.20%)
Dec 31, 2014 7.565 7.547 7.547 7.547 189,096 -0.02(-0.23%)
Dec 30, 2014 7.752 7.922 7.539 7.565 218,766 -0.31(-3.93%)
Dec 29, 2014 7.996 8.271 7.865 7.874 87,773 -0.26(-3.25%)
Dec 26, 2014 8.152 8.463 7.992 8.139 77,492 -0.01(-0.11%)
Dec 24, 2014 8.333 8.147 8.147 8.147 49,205 -0.23(-2.73%)
Dec 23, 2014 7.928 8.492 7.906 8.376 90,146 +0.47(+5.88%)
Dec 22, 2014 8.621 8.621 7.678 7.910 190,804 -0.82(-9.42%)
Dec 19, 2014 8.182 8.798 7.992 8.733 114,602 +0.69(+8.57%)
Dec 18, 2014 8.367 8.617 7.903 8.044 99,298 -0.17(-2.10%)
Dec 17, 2014 7.755 8.613 7.544 8.216 132,133 +0.49(+6.36%)
Dec 16, 2014 7.828 8.113 7.411 7.725 146,510 -0.10(-1.32%)
Dec 15, 2014 8.789 8.983 7.824 7.828 138,465 -0.91(-10.40%)
Dec 12, 2014 9.099 9.276 8.686 8.738 63,057 -0.44(-4.79%)
Dec 11, 2014 8.970 9.457 8.970 9.177 48,618 +0.15(+1.67%)
Dec 10, 2014 9.220 9.431 8.987 9.026 62,405 -0.39(-4.16%)
Dec 09, 2014 8.837 9.474 8.638 9.418 143,938 +0.53(+5.97%)
Dec 08, 2014 9.888 9.888 8.608 8.888 152,656 -1.03(-10.39%)
Dec 05, 2014 9.996 10.25 9.918 9.918 57,714 -0.16(-1.58%)
Dec 04, 2014 10.23 10.25 9.940 10.08 54,975 -0.18(-1.72%)
Dec 03, 2014 10.05 10.31 10.02 10.25 105,720 +0.25(+2.45%)
Dec 02, 2014 10.32 10.32 9.909 10.01 59,606 -0.33(-3.17%)
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.