Quantcast

Cross Timbers Royalty Trust Common Stock Historical Stock Prices

CRT 
$9.56
*  
0.21
2.15%
Get CRT Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-MAY-2019 TO 22-AUG-2019

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 9.90 9.9093 9.55 9.56 12,741
08/22/2019 9.89 9.9647 9.6319 9.77 14,637
08/21/2019 9.9 10.21 9.58 9.89 35,867
08/20/2019 9.75 9.9406 9.73 9.8999 14,545
08/19/2019 9.51 9.85 9.51 9.77 30,232
08/16/2019 9.79 10.17 9.4835 9.51 34,190
08/15/2019 9.71 10.29 9.685 9.94 37,450
08/14/2019 10.08 10.2803 9.67 9.77 26,918
08/13/2019 9.99 10.0839 9.65 9.99 40,910
08/12/2019 9.88 10.0864 9.7003 9.84 23,882
08/09/2019 9.83 10.04 9.6896 9.885 8,961
08/08/2019 9.5 10.6593 9.5 9.8 26,690
08/07/2019 9.5 9.66 9.15 9.5 87,379
08/06/2019 10.21 10.28 9.4233 9.86 37,249
08/05/2019 10.79 10.7901 10.21 10.32 47,813
08/02/2019 10.9 10.9891 10.8 10.8 22,113
08/01/2019 11.19 11.227 10.9 10.9 18,913
07/31/2019 11 11.18 10.9355 11.18 16,085
07/30/2019 10.89 11 10.8 10.95 32,584
07/29/2019 11.2 11.2 10.87 10.87 58,475
07/26/2019 11.2 11.28 11.0728 11.15 16,169
07/25/2019 11.15 11.28 11.15 11.25 12,061
07/24/2019 11.01 11.315 11.01 11.1 20,357
07/23/2019 11.32 11.519 10.86 11 30,179
07/22/2019 11.57 11.57 11.3 11.39 18,305
07/19/2019 11.67 11.7072 11.5 11.57 9,914
07/18/2019 11.96 11.9925 11.6 11.6 15,988
07/17/2019 11.78 11.96 11.77 11.96 4,699
07/16/2019 12 12.1807 11.67 11.67 12,141
07/15/2019 12.42 12.4615 11.861 11.87 22,503
07/12/2019 12.28 12.349 12.08 12.3 12,720
07/11/2019 12.11 12.26 12.07 12.25 13,494
07/10/2019 11.94 11.9999 11.7818 11.98 10,161
07/09/2019 12.04 12.09 11.7 11.96 15,015
07/08/2019 12.49 12.49 11.9 11.9 18,078
07/05/2019 12.29 12.49 12.18 12.49 7,823
07/03/2019 12.48 12.48 12.4419 12.48 1,787
07/02/2019 12.41 12.5931 12.4001 12.535 9,313
07/01/2019 12.58 12.8179 12.35 12.3981 38,216
06/28/2019 12.395 12.72 12 12.65 19,565
06/27/2019 12.37 12.5586 12.37 12.37 7,187
06/26/2019 12.59 12.59 12.36 12.48 9,496
06/25/2019 12.7 12.7 12.45 12.5823 13,038
06/24/2019 12.48 12.73 12.48 12.7 24,255
06/21/2019 12.49 12.49 12.2713 12.46 15,762
06/20/2019 12.02 12.39 11.9785 12.2957 10,747
06/19/2019 11.8 12.1583 11.7357 11.87 9,019
06/18/2019 11.72 11.99 11.6015 11.9388 23,150
06/17/2019 11.7 11.7 11.475 11.6 11,921
06/14/2019 11.55 11.7625 11.45 11.45 9,861
06/13/2019 11.6 11.82 11.39 11.39 7,125
06/12/2019 11.58 11.6302 11.39 11.6302 9,408
06/11/2019 11.4 11.55 11.35 11.45 8,730
06/10/2019 11.35 11.51 11.3108 11.35 17,231
06/07/2019 11.25 11.3765 11.25 11.25 7,430
06/06/2019 11.47 11.47 11.25 11.25 14,342
06/05/2019 11.51 11.6267 11.45 11.5 13,483
06/04/2019 11.75 11.75 11.4 11.61 14,537
06/03/2019 11.75 11.9797 11.35 11.79 31,062
05/31/2019 11.82 12 11.5877 11.76 8,571
05/30/2019 12 12.1206 11.8125 11.82 16,113
05/29/2019 12.16 12.2494 12 12.07 9,660
05/28/2019 12.21 12.3569 12.1139 12.16 9,299
05/24/2019 12.02 12.2599 11.8 12.1 9,969
05/23/2019 12.28 12.28 12 12.04 24,892
05/22/2019 12.56 12.7266 12.35 12.35 13,892
*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?



Smart Portfolio