Cross Timbers Royalty Trust Historical Stock Prices

CRT 
$31.681
*  
0.281
0.89%
Get CRT Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading CRT now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CRT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.51  31.756  31.21  31.681 11,158
09/16/2014 31.18 31.62 31.151 31.4 19,687
09/15/2014 31.37 31.37 30.86 31.184 10,530
09/12/2014 31.75 31.75 31.03 31.35 30,183
09/11/2014 32 32 31.52 31.8 21,766
09/10/2014 32.19 32.44 31.8 31.8001 13,135
09/09/2014 31.72 32.6299 31.65 32 16,725
09/08/2014 31.8 31.99 31.36 31.5501 26,112
09/05/2014 31.86 32 31.5301 31.88 32,370
09/04/2014 32.75 32.75 31.8001 32 15,502
09/03/2014 32.57 33 32.35 32.41 28,184
09/02/2014 32.78 32.93 32.21 32.286 25,803
08/29/2014 31.7 32.874 31.675 32.765 40,860
08/28/2014 31.25 31.83 31.1927 31.62 19,273
08/27/2014 31.05 31.25 31.05 31.21 11,472
08/26/2014 31.64 31.64 31.23 31.24 53,509
08/25/2014 31.539 31.6608 31.15 31.43 16,145
08/22/2014 31.47 31.47 31 31.15 17,992
08/21/2014 31.64 31.64 31 31.39 18,598
08/20/2014 31.36 31.82 31 31.25 60,500
08/19/2014 30.99 31.55 30.81 31.17 13,308
08/18/2014 31.3 31.3 30.81 31.01 23,270
08/15/2014 31.7 31.729 31 31.05 15,084
08/14/2014 30.91 31.67 30.68 31.67 14,394
08/13/2014 30.91 30.9401 30.65 30.79 11,273
08/12/2014 31.11 31.15 30.6601 31.1 12,559
08/11/2014 30.68 31.19 30.68 30.95 11,818
08/08/2014 30.388 31.02 30.3 31 8,749
08/07/2014 30.88 30.8999 30.25 30.305 13,976
08/06/2014 30.46 31.2 30.46 30.8 6,147
08/05/2014 30.8 31.43 30.1 30.53 14,392
08/04/2014 30.76 31.45 30.5 30.98 29,282
08/01/2014 31.28 31.2999 30.5401 30.66 17,175
07/31/2014 31.83 32.4 30.84 30.95 29,739
07/30/2014 33.29 33.29 31.81 31.99 21,497
07/29/2014 32.66 33.25 32.66 33.17 8,023
07/28/2014 33 33.08 32.58 32.93 25,084
07/25/2014 33.09 33.14 32.8601 32.91 17,657
07/24/2014 33.15 33.2975 33.05 33.27 8,516
07/23/2014 33.22 33.4 33.12 33.3 6,244
07/22/2014 33.34 33.7 32.93 33.192 27,736
07/21/2014 32.36 33.12 32.3 33.09 16,681
07/18/2014 32.34 32.78 32.124 32.57 7,431
07/17/2014 32.45 32.78 32.02 32.34 21,980
07/16/2014 32.84 32.84 32.45 32.45 14,018
07/15/2014 33.02 33.45 32.6 32.66 23,648
07/14/2014 33.42 33.6 33.17 33.17 8,288
07/11/2014 33.17 33.5375 33.17 33.25 6,675
07/10/2014 33.22 33.477 32.9 33.14 18,615
07/09/2014 33.62 33.99 33.38 33.38 13,442
07/08/2014 33.8 33.81 33.3855 33.65 11,612
07/07/2014 33.75 33.9999 33.74 33.74 11,106
07/03/2014 33.61 33.99 33.18 33.91 12,767
07/02/2014 33.17 33.9424 33.17 33.25 20,166
07/01/2014 33.05 33.27 32.9 33.17 27,327
06/30/2014 33.09 33.54 32.91 33.1 21,254
06/27/2014 33.55 33.5899 33.09 33.374 13,561
06/26/2014 33.5 33.8573 33.15 33.47 9,686
06/25/2014 33.66 33.93 33.18 33.74 21,994
06/24/2014 34.72 34.72 33.5001 33.8999 59,244
06/23/2014 35.88 35.88 34.52 34.63 44,952
06/20/2014 37.71 37.76 34.52 35.21 97,944
06/19/2014 37.295 37.83 37.29 37.82 13,259
06/18/2014 37.48 38.05 37.1 37.354 30,600
06/17/2014 37.05 37.9599 36.7224 37.8692 14,487
06/16/2014 36.78 37 36.6801 36.93 10,505
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?