Cross Timbers Royalty Trust (NY: CRT )

9.300 +0.050 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.55 13.70 13.53 13.53 32,133 -0.00(-0.00%)
Sep 29, 2014 13.52 13.70 13.48 13.53 19,230 +0.01(+0.10%)
Sep 26, 2014 13.26 13.68 13.26 13.52 34,531 +0.37(+2.85%)
Sep 25, 2014 13.40 13.46 13.14 13.14 54,618 -0.19(-1.39%)
Sep 24, 2014 13.31 13.49 13.25 13.33 28,940 -0.03(-0.25%)
Sep 23, 2014 13.43 13.52 13.29 13.36 30,517 -0.15(-1.09%)
Sep 22, 2014 13.55 13.64 13.41 13.51 27,489 -0.01(-0.06%)
Sep 19, 2014 13.42 13.52 13.23 13.52 23,078 +0.17(+1.30%)
Sep 18, 2014 13.41 13.46 13.22 13.35 45,860 -0.01(-0.10%)
Sep 17, 2014 13.31 13.39 13.16 13.36 26,460 +0.12(+0.89%)
Sep 16, 2014 13.15 13.33 13.14 13.24 46,685 +0.09(+0.69%)
Sep 15, 2014 13.23 13.23 13.01 13.15 24,970 -0.07(-0.53%)
Sep 12, 2014 13.39 13.39 13.09 13.22 71,576 -0.19(-1.42%)
Sep 11, 2014 13.49 13.49 13.29 13.41 51,615 +0.00(+0.00%)
Sep 10, 2014 13.57 13.68 13.41 13.41 31,148 -0.08(-0.62%)
Sep 09, 2014 13.38 13.76 13.35 13.49 39,661 +0.19(+1.43%)
Sep 08, 2014 13.41 13.49 13.22 13.30 61,922 -0.14(-1.03%)
Sep 05, 2014 13.44 13.49 13.39 13.44 76,762 -0.05(-0.37%)
Sep 04, 2014 13.81 13.81 13.41 13.49 36,761 -0.17(-1.27%)
Sep 03, 2014 13.73 13.92 13.64 13.67 66,835 +0.05(+0.38%)
Sep 02, 2014 13.82 13.89 13.58 13.61 61,189 -0.20(-1.46%)
Aug 29, 2014 13.37 13.82 13.82 13.82 96,990 +0.48(+3.62%)
Aug 28, 2014 13.18 13.42 13.15 13.33 45,704 +0.17(+1.31%)
Aug 27, 2014 13.09 13.18 13.09 13.16 27,204 +0.09(+0.73%)
Aug 26, 2014 13.23 13.15 13.06 13.07 127,935 -0.08(-0.60%)
Aug 25, 2014 13.19 13.24 13.03 13.15 38,601 +0.12(+0.90%)
Aug 22, 2014 13.16 13.16 12.97 13.03 43,017 -0.10(-0.76%)
Aug 21, 2014 13.23 13.23 12.97 13.13 44,466 +0.06(+0.45%)
Aug 20, 2014 13.12 13.31 13.04 13.07 144,650 +0.03(+0.26%)
Aug 19, 2014 12.96 13.20 12.89 13.04 31,818 +0.07(+0.52%)
Aug 18, 2014 13.09 13.09 12.89 12.97 55,636 -0.02(-0.13%)
Aug 15, 2014 13.26 13.27 13.02 12.99 36,064 -0.26(-1.96%)
Aug 14, 2014 12.93 13.25 12.84 13.25 34,414 +0.37(+2.86%)
Aug 13, 2014 12.93 12.94 12.82 12.88 26,952 -0.13(-1.00%)
Aug 12, 2014 13.01 13.03 12.82 13.01 30,027 +0.06(+0.49%)
Aug 11, 2014 12.83 13.05 12.83 12.94 28,255 -0.02(-0.16%)
Aug 08, 2014 12.71 12.97 12.67 12.97 20,918 +0.29(+2.29%)
Aug 07, 2014 12.92 12.92 12.65 12.68 33,415 -0.21(-1.61%)
Aug 06, 2014 12.74 13.05 12.74 12.88 14,696 +0.11(+0.88%)
Aug 05, 2014 12.88 13.15 12.59 12.77 34,410 -0.19(-1.45%)
Aug 04, 2014 12.87 13.15 12.76 12.96 70,010 +0.13(+1.04%)
Aug 01, 2014 13.08 13.09 12.77 12.82 41,064 -0.12(-0.94%)
Jul 31, 2014 13.31 13.55 12.90 12.94 71,103 -0.43(-3.25%)
Jul 30, 2014 13.92 13.92 13.30 13.38 51,397 -0.49(-3.56%)
Jul 29, 2014 13.66 13.91 13.66 13.87 19,182 +0.20(+1.44%)
Jul 28, 2014 13.71 13.74 13.53 13.68 60,397 +0.01(+0.06%)
Jul 25, 2014 13.74 13.76 13.65 13.67 42,514 -0.15(-1.08%)
Jul 24, 2014 13.77 13.83 13.73 13.82 20,504 -0.01(-0.09%)
Jul 23, 2014 13.80 13.87 13.76 13.83 15,034 +0.04(+0.33%)
Jul 22, 2014 13.85 14.00 13.68 13.79 66,782 +0.04(+0.31%)
Jul 21, 2014 13.44 13.76 13.41 13.74 40,164 +0.22(+1.60%)
Jul 18, 2014 13.43 13.61 13.34 13.53 17,892 +0.10(+0.71%)
Jul 17, 2014 13.48 13.61 13.30 13.43 52,923 -0.05(-0.34%)
Jul 16, 2014 13.64 13.64 13.48 13.48 33,752 -0.09(-0.64%)
Jul 15, 2014 13.71 13.89 13.54 13.56 56,939 -0.21(-1.54%)
Jul 14, 2014 13.88 13.95 13.78 13.78 19,955 -0.03(-0.24%)
Jul 11, 2014 13.78 13.93 13.78 13.81 16,072 +0.05(+0.33%)
Jul 10, 2014 13.80 13.90 13.66 13.76 44,821 -0.10(-0.72%)
Jul 09, 2014 13.96 14.12 13.86 13.86 32,365 -0.11(-0.80%)
Jul 08, 2014 14.04 14.04 13.87 13.98 27,959 -0.04(-0.27%)
Jul 07, 2014 14.02 14.12 14.01 14.01 26,741 -0.07(-0.50%)
Jul 03, 2014 13.96 14.08 14.08 14.08 30,819 +0.27(+1.98%)
Jul 02, 2014 13.78 14.10 13.78 13.81 48,555 +0.03(+0.24%)
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.