Cross Timbers Royalty Trust Common Stock Historical Stock Prices

CRT 
$16.76
*  
0.01
0.06%
Get CRT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CRT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CRT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.91 16.97 16.57 16.76 9,270
04/29/2016 16.76 16.97 16.57 16.76 9,270
04/28/2016 16.69 16.94 16.52 16.75 19,509
04/27/2016 16.7 16.99 16.5 16.51 13,855
04/26/2016 16.73 16.98 16.4608 16.6568 14,560
04/25/2016 17.02 17.02 16.5 16.69 9,642
04/22/2016 16.45 17.0799 16.45 17.005 10,387
04/21/2016 16.59 16.65 16.3 16.57 13,251
04/20/2016 16.34 16.65 16.3 16.52 11,712
04/19/2016 15.51 16.96 15.2101 16.52 81,262
04/18/2016 15.26 15.83 15.18 15.675 39,555
04/15/2016 15.9 15.98 15.51 15.82 9,385
04/14/2016 15.93 16.1299 15.64 15.9 15,515
04/13/2016 15.96 16.2122 15.56 15.89 15,306
04/12/2016 15.65 16.2 15.4 16.19 32,940
04/11/2016 15.32 15.8822 15.31 15.71 17,162
04/08/2016 15.04 15.25 15.04 15.2 9,511
04/07/2016 14.97 15.05 14.8 14.8 12,309
04/06/2016 14.98 15.19 14.77 15.16 11,704
04/05/2016 14.54 15.0076 14.54 14.9565 6,699
04/04/2016 15.24 15.42 14.5 14.61 14,395
04/01/2016 14.94 15.19 14.92 15.13 16,917
03/31/2016 14.9 15.45 14.88 15.235 17,479
03/30/2016 14.98 15.77 14.91 14.91 9,325
03/29/2016 14.58 15.21 14.1601 14.89 18,352
03/28/2016 15.29 15.29 14.8 14.8 19,192
03/24/2016 15.8 15.86 14.53 15.14 61,313
03/23/2016 15.8 15.83 15.66 15.83 11,956
03/22/2016 15.993 16.19 15.51 16 9,020
03/21/2016 15.74 16.09 15.6401 15.88 6,809
03/18/2016 16.3235 16.3235 15.75 15.77 15,935
03/17/2016 15.6 16.34 15.6 16.18 13,367
03/16/2016 15.13 15.75 14.85 15.45 18,084
03/15/2016 14.84 15.23 14.29 14.98 23,640
03/14/2016 15.18 15.18 14.6 14.93 19,763
03/11/2016 15.25 15.5999 15.21 15.21 12,106
03/10/2016 15.31 15.5 14.95 15.05 10,578
03/09/2016 15.35 16.31 15.32 15.4 8,683
03/08/2016 15.64 16 14.91 15.19 25,447
03/07/2016 15.24 16.46 15.24 16.1 41,907
03/04/2016 14.82 15.65 14.8001 15.09 20,203
03/03/2016 14.5 15 14.5 14.65 19,958
03/02/2016 14.18 14.65 14.11 14.46 12,686
03/01/2016 14.35 14.57 13.99 14.095 13,534
02/29/2016 14.11 14.59 13.8 14.59 10,665
02/26/2016 13.88 14.2499 13.55 14.21 21,852
02/25/2016 13.9 14.11 13.55 13.58 11,408
02/24/2016 14.12 14.33 13.38 14.14 29,525
02/23/2016 14 14.46 13.96 14.41 4,980
02/22/2016 13.85 14.526 13.47 14.3 25,957
02/19/2016 14.1 14.1 13.5105 13.61 23,596
02/18/2016 14.66 14.7 14.01 14.13 21,066
02/17/2016 13.49 14.5 13.4 14.49 17,281
02/16/2016 13.36 13.7099 13.36 13.43 20,654
02/12/2016 13.7 13.95 12.76 13.35 34,341
02/11/2016 12.7 13.19 12.51 12.95 28,801
02/10/2016 13.23 13.24 12.7 12.81 12,047
02/09/2016 13.48 13.9 13.2 13.24 19,638
02/08/2016 13.7 13.7 13.04 13.67 13,969
02/05/2016 14.05 14.05 13.51 13.65 15,836
02/04/2016 14.57 14.8348 14.04 14.05 25,316
02/03/2016 13.96 14.73 13.32 14.7 48,360
02/02/2016 13.7 13.94 13.5101 13.69 9,134
02/01/2016 14 14.595 13.61 14 42,392
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?