Cross Timbers Royalty Trust (NY: CRT )

13.56 -0.41 (-2.91%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.49 11.49 10.89 10.96 96,654 -0.58(-5.00%)
Nov 26, 2014 11.55 11.53 11.53 11.53 24,057 +0.00(+0.00%)
Nov 25, 2014 11.76 11.78 11.49 11.53 47,590 -0.27(-2.26%)
Nov 24, 2014 12.06 12.32 11.80 11.80 132,199 -0.35(-2.89%)
Nov 21, 2014 12.14 12.36 11.75 12.15 51,831 +0.01(+0.07%)
Nov 20, 2014 11.57 12.40 11.57 12.14 53,021 +0.52(+4.44%)
Nov 19, 2014 11.67 11.81 11.62 11.62 21,024 -0.02(-0.20%)
Nov 18, 2014 11.68 11.75 11.53 11.65 37,249 -0.08(-0.65%)
Nov 17, 2014 11.77 11.93 11.57 11.72 47,395 +0.03(+0.26%)
Nov 14, 2014 11.56 11.97 11.56 11.69 24,985 +0.04(+0.37%)
Nov 13, 2014 11.91 11.95 11.49 11.65 59,191 -0.32(-2.65%)
Nov 12, 2014 11.61 12.04 11.47 11.97 63,795 +0.26(+2.22%)
Nov 11, 2014 11.49 11.72 11.22 11.71 100,717 +0.20(+1.73%)
Nov 10, 2014 11.81 12.02 11.50 11.51 33,389 -0.33(-2.75%)
Nov 07, 2014 11.83 12.14 11.75 11.83 54,819 -0.05(-0.44%)
Nov 06, 2014 11.88 11.88 11.71 11.88 33,686 +0.01(+0.07%)
Nov 05, 2014 11.42 11.88 11.34 11.88 41,539 +0.41(+3.56%)
Nov 04, 2014 11.42 11.58 11.28 11.47 62,589 -0.01(-0.08%)
Nov 03, 2014 11.75 11.75 11.48 11.48 60,754 -0.28(-2.36%)
Oct 31, 2014 11.66 11.75 11.30 11.75 62,407 +0.19(+1.61%)
Oct 30, 2014 11.77 11.88 11.57 11.57 23,911 -0.24(-2.06%)
Oct 29, 2014 11.71 11.94 11.61 11.81 34,099 +0.10(+0.89%)
Oct 28, 2014 11.72 11.89 11.63 11.71 44,999 +0.12(+1.00%)
Oct 27, 2014 11.42 11.64 11.51 11.59 59,357 +0.08(+0.67%)
Oct 24, 2014 11.64 11.64 11.32 11.51 48,210 -0.16(-1.33%)
Oct 23, 2014 11.77 12.06 11.53 11.67 51,437 +0.21(+1.84%)
Oct 22, 2014 11.94 11.95 11.46 11.46 138,981 -0.40(-3.34%)
Oct 21, 2014 11.63 12.01 11.62 11.85 111,194 +0.22(+1.93%)
Oct 20, 2014 11.50 11.63 11.31 11.63 119,211 +0.08(+0.71%)
Oct 17, 2014 12.06 12.21 11.41 11.55 114,034 -0.45(-3.77%)
Oct 16, 2014 11.44 12.37 11.44 12.00 88,714 +0.56(+4.86%)
Oct 15, 2014 10.78 11.47 10.77 11.44 149,451 +0.49(+4.48%)
Oct 14, 2014 10.99 11.37 10.88 10.95 125,345 -0.07(-0.66%)
Oct 13, 2014 11.41 11.49 10.63 11.03 191,192 -0.59(-5.08%)
Oct 10, 2014 12.27 12.37 11.54 11.62 199,028 -0.71(-5.80%)
Oct 09, 2014 12.98 13.14 12.13 12.33 107,163 -0.68(-5.20%)
Oct 08, 2014 13.13 13.13 12.87 13.01 65,524 -0.17(-1.31%)
Oct 07, 2014 13.15 13.19 13.01 13.18 38,888 -0.09(-0.68%)
Oct 06, 2014 13.35 13.35 13.15 13.27 41,277 -0.04(-0.33%)
Oct 03, 2014 13.40 13.57 13.29 13.31 67,042 -0.08(-0.57%)
Oct 02, 2014 13.65 13.69 13.36 13.39 27,381 -0.28(-2.02%)
Oct 01, 2014 13.73 13.77 13.58 13.67 56,863 -0.03(-0.25%)
Sep 30, 2014 13.72 13.87 13.70 13.70 31,736 -0.00(-0.00%)
Sep 29, 2014 13.69 13.87 13.65 13.70 18,992 +0.01(+0.10%)
Sep 26, 2014 13.43 13.86 13.43 13.69 34,105 +0.38(+2.85%)
Sep 25, 2014 13.57 13.63 13.31 13.31 53,942 -0.19(-1.39%)
Sep 24, 2014 13.48 13.66 13.42 13.50 28,582 -0.03(-0.25%)
Sep 23, 2014 13.59 13.68 13.46 13.53 30,140 -0.15(-1.09%)
Sep 22, 2014 13.72 13.81 13.58 13.68 27,149 -0.01(-0.06%)
Sep 19, 2014 13.59 13.69 13.39 13.69 22,793 +0.18(+1.30%)
Sep 18, 2014 13.58 13.62 13.39 13.51 45,293 -0.01(-0.10%)
Sep 17, 2014 13.48 13.56 13.33 13.53 26,132 +0.12(+0.89%)
Sep 16, 2014 13.31 13.50 13.30 13.41 46,108 +0.09(+0.69%)
Sep 15, 2014 13.39 13.39 13.18 13.31 24,662 -0.07(-0.53%)
Sep 12, 2014 13.56 13.56 13.25 13.39 70,691 -0.19(-1.42%)
Sep 11, 2014 13.66 13.66 13.46 13.58 50,977 +0.00(+0.00%)
Sep 10, 2014 13.74 13.85 13.58 13.58 30,763 -0.09(-0.62%)
Sep 09, 2014 13.54 13.93 13.51 13.66 39,171 +0.19(+1.43%)
Sep 08, 2014 13.58 13.66 13.39 13.47 61,156 -0.14(-1.03%)
Sep 05, 2014 13.60 13.66 13.56 13.61 75,813 -0.05(-0.37%)
Sep 04, 2014 13.98 13.98 13.58 13.66 36,306 -0.18(-1.27%)
Sep 03, 2014 13.91 14.09 13.81 13.84 66,009 +0.05(+0.38%)
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.