• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cross Timbers Royalty Trust (NY: CRT )

    9.440 +0.140 (+1.50%)
    Streaming Delayed Price Updated: 9:39 AM 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 (%)
    May 29, 2015 7.867 7.912 7.813 7.889 29,173 +0.02(+0.29%)
    May 28, 2015 7.912 8.008 7.813 7.867 33,575 -0.04(-0.57%)
    May 27, 2015 8.047 8.051 7.813 7.912 32,481 -0.11(-1.33%)
    May 26, 2015 8.036 8.122 7.979 8.019 27,870 -0.09(-1.16%)
    May 22, 2015 8.135 8.113 8.113 8.113 46,183 -0.06(-0.77%)
    May 21, 2015 8.068 8.386 7.911 8.175 74,089 +0.25(+3.17%)
    May 20, 2015 7.978 7.978 7.781 7.924 103,100 -0.11(-1.34%)
    May 19, 2015 8.516 8.516 7.732 8.032 234,580 -0.63(-7.25%)
    May 18, 2015 9.408 9.408 8.628 8.659 145,053 -0.92(-9.64%)
    May 15, 2015 9.390 9.637 8.987 9.583 55,732 +0.15(+1.57%)
    May 14, 2015 9.592 9.601 9.220 9.435 41,899 -0.23(-2.37%)
    May 13, 2015 9.906 10.01 9.583 9.663 41,156 -0.22(-2.26%)
    May 12, 2015 9.865 9.887 9.726 9.887 33,247 +0.05(+0.50%)
    May 11, 2015 9.852 9.897 9.784 9.838 25,115 +0.05(+0.50%)
    May 08, 2015 9.793 9.850 9.704 9.789 25,438 +0.08(+0.83%)
    May 07, 2015 9.932 10.07 9.704 9.708 39,557 -0.29(-2.89%)
    May 06, 2015 10.21 10.26 9.910 9.997 28,725 -0.10(-1.02%)
    May 05, 2015 10.07 10.28 9.955 10.10 46,830 +0.06(+0.65%)
    May 04, 2015 10.15 10.27 9.932 10.04 41,759 -0.08(-0.75%)
    May 01, 2015 10.17 10.21 10.07 10.11 35,081 +0.01(+0.13%)
    Apr 30, 2015 9.758 10.10 9.731 10.10 38,227 +0.26(+2.69%)
    Apr 29, 2015 9.753 9.883 9.583 9.834 29,497 +0.17(+1.76%)
    Apr 28, 2015 9.749 9.968 9.596 9.663 55,464 -0.16(-1.66%)
    Apr 27, 2015 9.831 10.16 9.826 9.826 55,216 -0.05(-0.54%)
    Apr 24, 2015 9.897 10.01 9.791 9.880 49,131 +0.04(+0.36%)
    Apr 23, 2015 9.857 9.977 9.791 9.844 63,551 -0.04(-0.41%)
    Apr 22, 2015 10.05 10.21 9.804 9.884 171,933 +0.01(+0.06%)
    Apr 21, 2015 9.755 9.951 9.755 9.878 30,670 +0.17(+1.77%)
    Apr 20, 2015 9.684 10.07 9.644 9.706 97,306 +0.09(+0.93%)
    Apr 17, 2015 9.395 9.688 9.275 9.617 53,201 +0.08(+0.84%)
    Apr 16, 2015 9.662 9.662 9.268 9.537 23,742 -0.02(-0.19%)
    Apr 15, 2015 8.892 9.746 8.812 9.555 74,292 +0.56(+6.18%)
    Apr 14, 2015 8.798 8.998 8.727 8.998 31,959 +0.32(+3.64%)
    Apr 13, 2015 8.812 8.865 8.616 8.682 40,606 -0.05(-0.56%)
    Apr 10, 2015 8.794 8.901 8.678 8.731 23,560 -0.04(-0.51%)
    Apr 09, 2015 8.816 8.934 8.767 8.776 16,109 -0.04(-0.45%)
    Apr 08, 2015 9.056 9.085 8.539 8.816 48,224 -0.24(-2.65%)
    Apr 07, 2015 8.758 9.119 8.682 9.056 31,256 +0.40(+4.68%)
    Apr 06, 2015 8.589 8.763 8.473 8.651 39,067 +0.16(+1.94%)
    Apr 02, 2015 8.531 8.487 8.487 8.487 36,851 -0.06(-0.68%)
    Apr 01, 2015 8.585 8.634 8.500 8.545 29,840 +0.01(+0.16%)
    Mar 31, 2015 8.553 8.674 8.460 8.531 28,512 -0.12(-1.44%)
    Mar 30, 2015 9.141 9.181 8.540 8.656 35,896 -0.35(-3.90%)
    Mar 27, 2015 9.007 9.105 8.954 9.007 10,511 -0.05(-0.51%)
    Mar 26, 2015 8.881 9.129 8.881 9.054 30,754 +0.23(+2.66%)
    Mar 25, 2015 8.567 8.841 8.567 8.819 32,171 +0.25(+2.94%)
    Mar 24, 2015 8.461 8.620 8.394 8.567 28,096 +0.07(+0.83%)
    Mar 23, 2015 8.496 8.602 8.428 8.496 50,966 -0.04(-0.52%)
    Mar 20, 2015 8.447 8.629 8.377 8.540 44,198 +0.15(+1.85%)
    Mar 19, 2015 8.487 8.620 8.368 8.385 65,414 -0.17(-1.97%)
    Mar 18, 2015 8.315 8.658 8.186 8.554 64,309 +0.13(+1.52%)
    Mar 17, 2015 8.341 8.443 8.297 8.425 46,334 +0.06(+0.74%)
    Mar 16, 2015 8.863 9.093 8.359 8.363 58,453 -0.46(-5.26%)
    Mar 13, 2015 9.288 9.288 8.704 8.828 68,148 -0.41(-4.45%)
    Mar 12, 2015 9.213 9.442 9.155 9.239 15,674 +0.04(+0.48%)
    Mar 11, 2015 9.204 9.514 9.155 9.195 17,141 -0.00(-0.05%)
    Mar 10, 2015 9.430 9.589 9.045 9.200 60,528 -0.34(-3.53%)
    Mar 09, 2015 9.620 9.854 9.536 9.536 23,337 -0.04(-0.46%)
    Mar 06, 2015 9.841 10.03 9.536 9.580 56,347 -0.37(-3.69%)
    Mar 05, 2015 10.17 10.17 9.855 9.947 40,695 -0.08(-0.84%)
    Mar 04, 2015 10.35 10.30 9.770 10.03 52,049 -0.27(-2.62%)
    Mar 03, 2015 9.717 10.30 9.505 10.30 58,449 +0.70(+7.28%)
    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.