Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.18 10.19 9.599 9.608 96,063 -0.53(-5.21%)
Oct 29, 2009 9.788 10.28 9.788 10.14 64,010 +0.30(+3.03%)
Oct 28, 2009 10.48 10.50 9.794 9.838 95,893 -0.72(-6.86%)
Oct 27, 2009 10.54 10.65 10.40 10.56 81,913 -0.04(-0.34%)
Oct 26, 2009 10.66 10.91 10.49 10.60 122,615 +0.04(+0.38%)
Oct 23, 2009 10.59 10.66 10.53 10.56 48,156 -0.15(-1.36%)
Oct 22, 2009 10.54 10.82 10.54 10.70 63,230 +0.16(+1.53%)
Oct 21, 2009 10.37 10.91 10.37 10.54 158,344 +0.02(+0.15%)
Oct 20, 2009 10.36 10.58 10.31 10.53 112,910 +0.28(+2.75%)
Oct 19, 2009 9.932 10.31 9.929 10.24 114,346 +0.34(+3.39%)
Oct 16, 2009 9.932 9.932 9.807 9.908 21,932 +0.01(+0.06%)
Oct 15, 2009 9.587 9.902 9.515 9.902 105,911 +0.38(+3.94%)
Oct 14, 2009 9.827 9.827 9.395 9.527 87,562 -0.24(-2.49%)
Oct 13, 2009 9.365 9.800 9.365 9.770 78,270 +0.42(+4.49%)
Oct 12, 2009 9.550 9.550 9.203 9.350 45,290 +0.11(+1.17%)
Oct 09, 2009 9.239 9.338 9.155 9.242 40,621 +0.09(+0.95%)
Oct 08, 2009 9.098 9.227 8.867 9.155 57,598 +0.21(+2.31%)
Oct 07, 2009 8.792 9.071 8.792 8.948 36,325 +0.00(+0.05%)
Oct 06, 2009 8.858 9.191 8.858 8.943 36,442 +0.20(+2.24%)
Oct 05, 2009 8.624 8.777 8.607 8.747 76,104 +0.23(+2.75%)
Oct 02, 2009 8.774 8.774 8.462 8.513 66,096 -0.26(-3.01%)
Oct 01, 2009 9.137 9.149 8.753 8.777 59,537 -0.47(-5.09%)
Sep 30, 2009 9.077 9.248 8.792 9.248 41,145 +0.10(+1.09%)
Sep 29, 2009 9.218 9.275 9.018 9.148 36,675 -0.07(-0.76%)
Sep 28, 2009 8.945 9.287 8.945 9.218 32,400 +0.09(+1.02%)
Sep 25, 2009 9.152 9.311 9.002 9.125 51,299 -0.04(-0.43%)
Sep 24, 2009 9.395 9.395 9.026 9.164 74,331 -0.23(-2.43%)
Sep 23, 2009 9.302 9.437 9.082 9.392 112,843 +0.10(+1.06%)
Sep 22, 2009 9.063 9.293 9.063 9.293 90,771 +0.33(+3.72%)
Sep 21, 2009 8.603 9.119 8.603 8.960 99,136 -0.11(-1.19%)
Sep 18, 2009 8.984 9.146 8.894 9.068 136,395 +0.10(+1.10%)
Sep 17, 2009 8.576 8.978 8.576 8.969 123,205 +0.24(+2.79%)
Sep 16, 2009 8.612 8.882 8.612 8.726 104,272 +0.23(+2.70%)
Sep 15, 2009 8.402 8.604 8.402 8.496 89,248 +0.07(+0.80%)
Sep 14, 2009 7.955 8.431 7.955 8.429 113,940 +0.33(+4.13%)
Sep 11, 2009 8.225 8.363 7.970 8.094 102,326 -0.02(-0.27%)
Sep 10, 2009 7.654 8.174 7.654 8.117 170,068 +0.41(+5.34%)
Sep 09, 2009 7.562 7.913 7.562 7.705 91,931 +0.17(+2.20%)
Sep 08, 2009 7.207 7.559 7.207 7.539 68,612 +0.33(+4.65%)
Sep 04, 2009 7.257 7.351 7.126 7.204 75,338 +0.01(+0.08%)
Sep 03, 2009 7.234 7.399 7.075 7.198 135,482 -0.21(-2.80%)
Sep 02, 2009 7.502 7.544 7.381 7.405 33,056 -0.15(-1.99%)
Sep 01, 2009 7.619 7.758 7.420 7.556 44,151 +0.04(+0.52%)
Aug 31, 2009 7.505 7.517 7.311 7.517 44,411 -0.05(-0.67%)
Aug 28, 2009 7.739 7.850 7.499 7.568 74,351 -0.17(-2.21%)
Aug 27, 2009 7.703 7.832 7.547 7.739 55,292 +0.01(+0.16%)
Aug 26, 2009 7.895 7.937 7.661 7.727 71,662 -0.23(-2.94%)
Aug 25, 2009 8.327 8.327 7.961 7.961 70,689 -0.21(-2.57%)
Aug 24, 2009 7.952 8.252 7.931 8.171 88,122 +0.29(+3.73%)
Aug 21, 2009 7.577 7.880 7.439 7.877 93,061 +0.48(+6.49%)
Aug 20, 2009 7.654 7.654 7.396 7.397 69,082 -0.19(-2.53%)
Aug 19, 2009 7.369 7.667 7.369 7.589 20,365 +0.22(+3.01%)
Aug 18, 2009 7.321 7.405 7.215 7.366 47,503 +0.16(+2.21%)
Aug 17, 2009 7.258 7.309 7.204 7.207 22,745 -0.27(-3.61%)
Aug 14, 2009 7.384 7.499 7.243 7.478 39,092 +0.12(+1.63%)
Aug 13, 2009 7.384 7.450 7.324 7.357 18,552 -0.11(-1.41%)
Aug 12, 2009 7.297 7.466 7.210 7.463 44,541 +0.19(+2.60%)
Aug 11, 2009 7.177 7.312 7.153 7.273 19,729 +0.08(+1.17%)
Aug 10, 2009 7.201 7.415 7.126 7.190 53,532 -0.18(-2.43%)
Aug 07, 2009 7.501 7.557 7.351 7.368 51,942 -0.16(-2.09%)
Aug 06, 2009 7.652 7.652 7.372 7.526 17,996 +0.04(+0.49%)
Aug 05, 2009 7.396 7.682 7.396 7.488 70,249 +0.10(+1.42%)
Aug 04, 2009 7.490 7.562 7.267 7.384 47,297 -0.12(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.