Cross Timbers Royalty Trust Historical Stock Prices

CRT 
$14.98
*  
1.26
9.18%
Get CRT Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading CRT now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 27-MAY-2015 TO 27-AUG-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.
16:00  14.80  15.45  13.96  14.98 34,098
08/27/2015 13.96 15.45 13.96 14.98 34,098
08/26/2015 13.7 14.46 13.3 13.72 37,990
08/25/2015 13.68 13.95 12.845 13.82 48,965
08/24/2015 12.99 14 12.01 13.86 65,824
08/21/2015 13.17 13.65 13.15 13.25 53,519
08/20/2015 13.05 13.59 13.05 13.35 25,551
08/19/2015 13.43 13.85 13.15 13.2 52,213
08/18/2015 14.11 14.11 13.55 13.65 16,651
08/17/2015 13.35 14.14 13.31 14.14 20,463
08/14/2015 13.48 13.78 13.2 13.3 10,407
08/13/2015 14.24 14.47 13.45 13.45 18,629
08/12/2015 13.7 14.6 13.47 14.2 29,982
08/11/2015 13.56 13.76 13.312 13.61 23,868
08/10/2015 13.77 13.77 13.46 13.68 8,174
08/07/2015 13.62 13.85 13.25 13.36 40,553
08/06/2015 14.37 14.54 13.4892 13.55 55,622
08/05/2015 14.5 14.84 14.23 14.39 41,664
08/04/2015 14.9 14.97 14.03 14.49 50,089
08/03/2015 15.42 15.85 14.91 14.91 40,148
07/31/2015 15.45 15.79 15.45 15.5 9,400
07/30/2015 15.6 15.95 15.32 15.57 6,503
07/29/2015 16.16 16.25 15.39 15.58 24,536
07/28/2015 15.42 16.19 15.0501 16.19 15,899
07/27/2015 15.48 15.78 15.06 15.22 26,919
07/24/2015 15.08 15.52 15.01 15.22 14,720
07/23/2015 15.84 15.84 15.12 15.13 32,069
07/22/2015 15.87 15.9667 15.5809 15.66 11,256
07/21/2015 15.6 15.89 15.24 15.89 15,000
07/20/2015 15.61 16.05 15.2262 15.51 23,108
07/17/2015 15.88 16.132 15.49 15.75 19,409
07/16/2015 15.97 16.4 15.84 15.89 24,966
07/15/2015 15.9396 15.9396 15.585 15.8 25,413
07/14/2015 15.67 15.964 15.5 15.66 16,726
07/13/2015 15.55 15.71 15.38 15.56 19,608
07/10/2015 16.1 16.135 15.39 15.48 14,019
07/09/2015 15.42 16.31 15.38 16.04 21,014
07/08/2015 15.4 15.8 15.38 15.38 12,642
07/07/2015 15.88 15.88 15.38 15.56 20,720
07/06/2015 15.92 16.44 15.8 15.81 18,361
07/02/2015 16.17 16.22 15.8701 15.92 20,148
07/01/2015 16.36 16.5 15.86 15.91 21,267
06/30/2015 15.99 16.653 15.86 16.5 29,774
06/29/2015 15.78 16.2671 15.68 16.04 19,325
06/26/2015 15.94 16.2299 15.8214 15.98 16,215
06/25/2015 15.45 16.2 15.26 16.06 41,149
06/24/2015 15.56 15.75 15.3785 15.58 19,856
06/23/2015 15.53 15.7 15.36 15.62 18,120
06/22/2015 15.62 15.62 15.03 15.5 30,560
06/19/2015 16.35 16.35 15.04 15.6071 47,871
06/18/2015 16.64 16.903 16.56 16.64 34,902
06/17/2015 16.75 17.0365 16.6 16.77 16,975
06/16/2015 17.08 17.08 16.55 16.71 28,644
06/15/2015 17.25 17.3996 17 17.069 26,345
06/12/2015 17.44 17.6 17.32 17.32 17,672
06/11/2015 17.46 17.58 17.3501 17.37 13,329
06/10/2015 17.6 17.72 17.37 17.43 35,934
06/09/2015 17.6 17.6 17.382 17.54 12,104
06/08/2015 17.35 17.49 17.2801 17.45 10,283
06/05/2015 17.31 17.5299 17.2901 17.36 10,883
06/04/2015 17.39 17.69 17.31 17.43 13,904
06/03/2015 17.86 17.86 17.5 17.5 9,509
06/02/2015 17.49 17.9 17.33 17.84 14,219
06/01/2015 17.39 17.5 17.3 17.31 19,846
05/29/2015 17.5 17.6 17.3801 17.55 13,114
05/28/2015 17.6 17.814 17.38 17.5 15,093
05/27/2015 17.902 17.91 17.38 17.6 14,601
*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?