Cross Timbers Royalty Trust Historical Stock Prices

CRT 
$33.14
*  
0.24
0.72%
Get CRT Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.22  33.477  32.90  33.14 18,615
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
06/13/2014 36.5 36.857 36.23 36.75 11,031
06/12/2014 36.26 36.43 36.07 36.4 13,482
06/11/2014 35.9001 36.209 35.9 36.209 9,251
06/10/2014 36.43 36.5 35.9 36.2198 14,998
06/09/2014 36.17 36.5 36.0147 36.3 16,542
06/06/2014 35.97 36.36 35.672 36.17 9,375
06/05/2014 35.96 35.97 35.691 35.83 6,763
06/04/2014 35.41 35.98 35.4 35.81 9,830
06/03/2014 35.3 35.848 34.77 35.54 5,062
06/02/2014 35.23 35.59 35.23 35.55 10,811
05/30/2014 35.2 35.7799 34.77 35.2288 10,100
05/29/2014 35.85 35.96 34.621 35.2 34,691
05/28/2014 35.75 36.5 35.37 35.72 18,997
05/27/2014 35.44 36.3999 35.01 35.99 56,547
05/23/2014 35.404 35.42 34.27 35 17,319
05/22/2014 35.46 35.5 34.87 35.2 22,882
05/21/2014 35 35.51 34.48 35.4 28,903
05/20/2014 33.48 35.18 33.4594 34.8 52,794
05/19/2014 32.9 33.56 32.9 33.3406 31,881
05/16/2014 32.84 33.4093 32.5 32.88 40,844
05/15/2014 32.36 32.7168 32.0001 32.62 21,018
05/14/2014 32.99 33.1399 32.18 32.18 10,328
05/13/2014 32.76 33.419 32.4001 32.9513 9,106
05/12/2014 32.29 32.75 32.228 32.7132 14,698
05/09/2014 32.56 32.97 32.03 32.3 28,651
05/08/2014 32.81 33.2599 32.1601 32.4 20,365
05/07/2014 32.17 32.79 32.17 32.62 32,455
05/06/2014 32.19 32.3799 32.05 32.29 14,238
05/05/2014 32.4 32.4 32 32.12 12,948
05/02/2014 32.097 32.39 31.76 32.39 15,826
05/01/2014 31.94 32 31.55 31.81 17,443
04/30/2014 31.86 32.2 31.6 32.14 23,775
04/29/2014 31.62 31.94 31.5 31.94 39,109
04/28/2014 31.34 31.78 31.3 31.5 12,029
04/25/2014 31.16 31.5 31.06 31.4999 18,656
04/24/2014 31.69 31.75 31.2801 31.32 15,661
04/23/2014 31.16 31.599 31.16 31.599 12,162
04/22/2014 31.2 31.4 31.11 31.19 14,887
04/21/2014 31.12 31.3932 31.11 31.11 15,437
04/17/2014 31.39 31.47 31.0201 31.09 10,357
04/16/2014 31.33 31.69 31 31.2 13,974
04/15/2014 31.33 31.5399 31.04 31.0564 11,480
04/14/2014 31.11 31.5 30.77 31.18 9,225
04/11/2014 31.309 31.31 30.88 31.05 15,200
04/10/2014 31.24 31.5 31 31.31 13,476
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?