Cross Timbers Royalty Trust Historical Stock Prices

CRT 
$19.29
*  
0.12
0.63%
Get CRT Alerts
*Delayed - data as of Apr. 1, 2015 9:32 ET  -  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 31-DEC-2014 TO 31-MAR-2015

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.
9:32  19.09  19.29  19.29  19.29 190
03/31/2015 19.22 19.49 19.01 19.17 12,689
03/30/2015 20.54 20.63 19.19 19.45 15,975
03/27/2015 20.24 20.46 20.12 20.24 4,678
03/26/2015 20.07 20.6299 20.07 20.46 13,609
03/25/2015 19.36 19.98 19.36 19.9299 14,236
03/24/2015 19.12 19.4799 18.97 19.36 12,433
03/23/2015 19.2 19.44 19.047 19.2 22,553
03/20/2015 19.09 19.4993 18.93 19.3 19,558
03/19/2015 19.18 19.4792 18.91 18.95 28,946
03/18/2015 18.79 19.5665 18.5 19.33 28,457
03/17/2015 18.85 19.08 18.75 19.04 20,503
03/16/2015 20.03 20.55 18.89 18.9 25,866
03/13/2015 20.99 20.99 19.67 19.95 30,156
03/12/2015 20.82 21.338 20.69 20.88 6,936
03/11/2015 20.8 21.5 20.69 20.78 7,585
03/10/2015 21.31 21.6699 20.44 20.79 26,784
03/09/2015 21.74 22.2693 21.55 21.55 10,327
03/06/2015 22.24 22.67 21.55 21.65 24,934
03/05/2015 22.99 22.99 22.27 22.48 18,008
03/04/2015 23.39 23.39 22.08 22.67 23,032
03/03/2015 21.96 23.28 21.4801 23.28 25,864
03/02/2015 21.15 21.839 20.6507 21.7 17,084
02/27/2015 21.1 21.368 20.65 21.15 16,011
02/26/2015 21.91 22.05 21.01 21.01 20,869
02/25/2015 21.77 22.3 21.44 22.28 16,474
02/24/2015 21.12 22 20.831 21.74 27,159
02/23/2015 20.69 21.0933 20.37 21.02 23,791
02/20/2015 20.75 21.06 20.5 21.03 19,889
02/19/2015 20.34 20.82 20.25 20.63 20,266
02/18/2015 20.28 20.7388 20.2 20.7 28,376
02/17/2015 21.14 21.29 20.89 20.95 23,082
02/13/2015 20.3 21.46 19.935 21.15 33,304
02/12/2015 19.4 20.38 19.25 20.1 29,929
02/11/2015 19.05 19.4299 18.77 19.31 18,398
02/10/2015 19.43 19.52 19 19.24 32,712
02/09/2015 19.37 19.59 19.1398 19.24 33,325
02/06/2015 19.49 19.652 18.86 19.24 30,457
02/05/2015 19.22 19.7 18.91 19.42 44,100
02/04/2015 19.33 19.9113 19.08 19.38 33,763
02/03/2015 19.3 19.65 19.1 19.55 52,268
02/02/2015 18.41 19.32 18.14 19.25 23,802
01/30/2015 18.53 18.94 18 18.41 10,788
01/29/2015 19.9293 19.9293 18.5 18.63 12,086
01/28/2015 18.95 19.18 18.49 18.76 15,732
01/27/2015 19.35 19.55 18.9 19.25 28,681
01/26/2015 20 20 18.71 19.18 47,487
01/23/2015 19.75 20.2 19.41 19.95 17,410
01/22/2015 19.9176 20.3773 19.32 19.8 18,300
01/21/2015 19.18 20.2199 19.01 19.97 21,175
01/20/2015 20.36 20.36 18.81 19.1686 27,678
01/16/2015 18.97 20.6 18.9301 20.4 37,971
01/15/2015 19.18 19.43 18.7 19.17 14,805
01/14/2015 17.73 19 17.73 18.85 58,490
01/13/2015 18.61 19.07 17.65 18.04 45,892
01/12/2015 19.39 19.9899 18.5 18.71 57,203
01/09/2015 18.64 19.24 18.4159 19.08 15,385
01/08/2015 17.95 18.8699 17.76 18.68 31,114
01/07/2015 17.81 18.59 17.25 17.65 26,354
01/06/2015 17.87 18.09 17.55 17.67 35,189
01/05/2015 19 19 17.415 17.71 38,304
01/02/2015 17.5 19.037 17.5 18.74 71,622
12/31/2014 17.36 17.92 17.04 17.32 82,381
*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?