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

Cross Timbers Royalty Trust (NY: CRT )

13.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2010 11.88 12.00 11.73 11.94 84,540 +0.15(+1.26%)
Apr 29, 2010 11.78 11.95 11.70 11.79 74,434 +0.01(+0.11%)
Apr 28, 2010 11.77 11.78 11.52 11.77 60,913 +0.25(+2.18%)
Apr 27, 2010 11.72 11.72 11.22 11.52 99,981 -0.11(-0.93%)
Apr 26, 2010 11.31 11.80 11.31 11.63 154,576 +0.34(+3.02%)
Apr 23, 2010 10.85 11.30 10.85 11.29 91,106 +0.40(+3.64%)
Apr 22, 2010 10.77 11.04 10.77 10.89 80,236 +0.01(+0.06%)
Apr 21, 2010 10.89 10.99 10.46 10.89 61,730 -0.02(-0.17%)
Apr 20, 2010 10.55 10.98 10.46 10.91 110,812 +0.50(+4.85%)
Apr 19, 2010 10.46 10.49 10.34 10.40 34,818 -0.06(-0.56%)
Apr 16, 2010 10.31 10.54 10.31 10.46 46,757 +0.00(+0.00%)
Apr 15, 2010 10.58 10.58 10.24 10.46 98,336 -0.10(-0.93%)
Apr 14, 2010 10.48 10.63 10.47 10.56 62,052 -0.07(-0.62%)
Apr 13, 2010 10.67 10.67 10.53 10.62 31,580 +0.04(+0.39%)
Apr 12, 2010 10.55 10.85 10.49 10.58 70,354 +0.10(+0.94%)
Apr 09, 2010 10.31 10.59 10.28 10.48 95,446 +0.18(+1.73%)
Apr 08, 2010 10.28 10.42 10.21 10.31 69,593 +0.00(+0.00%)
Apr 07, 2010 10.11 10.35 10.11 10.31 135,797 +0.14(+1.36%)
Apr 06, 2010 10.06 10.21 10.00 10.17 111,527 +0.07(+0.70%)
Apr 05, 2010 9.998 10.23 9.921 10.10 169,214 +0.17(+1.71%)
Apr 01, 2010 9.921 9.927 9.927 9.927 50,710 +0.07(+0.75%)
Mar 31, 2010 9.792 9.918 9.783 9.853 31,889 +0.06(+0.61%)
Mar 30, 2010 9.829 9.829 9.653 9.793 61,093 +0.08(+0.78%)
Mar 29, 2010 9.693 9.752 9.677 9.718 48,815 +0.05(+0.56%)
Mar 26, 2010 9.719 9.719 9.597 9.664 36,041 +0.03(+0.35%)
Mar 25, 2010 9.826 9.826 9.597 9.630 49,861 -0.05(-0.54%)
Mar 24, 2010 9.643 9.737 9.578 9.682 50,120 +0.08(+0.81%)
Mar 23, 2010 9.292 9.942 9.292 9.604 121,515 +0.39(+4.20%)
Mar 22, 2010 9.075 9.374 8.607 9.217 277,828 +0.20(+2.19%)
Mar 19, 2010 9.319 9.350 9.020 9.020 315,187 -0.23(-2.54%)
Mar 18, 2010 9.762 9.762 9.252 9.255 222,349 -0.40(-4.11%)
Mar 17, 2010 9.871 9.994 9.625 9.652 102,328 -0.27(-2.77%)
Mar 16, 2010 10.17 10.17 9.798 9.926 90,763 -0.23(-2.28%)
Mar 15, 2010 10.16 10.25 10.000 10.16 116,927 -0.27(-2.58%)
Mar 12, 2010 10.37 10.52 10.17 10.43 58,264 +0.04(+0.37%)
Mar 11, 2010 10.27 10.39 10.10 10.39 68,534 +0.12(+1.14%)
Mar 10, 2010 10.10 10.27 10.02 10.27 47,927 +0.23(+2.31%)
Mar 09, 2010 10.04 10.24 9.948 10.04 119,457 -0.01(-0.12%)
Mar 08, 2010 10.23 10.37 10.04 10.05 49,481 -0.32(-3.09%)
Mar 05, 2010 10.19 10.37 10.14 10.37 40,957 +0.24(+2.38%)
Mar 04, 2010 10.34 10.36 10.13 10.13 48,957 -0.23(-2.27%)
Mar 03, 2010 10.33 10.37 10.18 10.37 71,153 +0.13(+1.28%)
Mar 02, 2010 10.19 10.30 9.972 10.23 59,397 +0.09(+0.92%)
Mar 01, 2010 10.28 10.28 9.957 10.14 74,269 -0.04(-0.43%)
Feb 26, 2010 10.22 10.31 10.09 10.19 15,930 +0.08(+0.75%)
Feb 25, 2010 10.02 10.12 9.917 10.11 55,947 +0.10(+1.01%)
Feb 24, 2010 10.03 10.18 9.936 10.01 27,881 +0.02(+0.23%)
Feb 23, 2010 10.11 10.16 9.903 9.985 97,879 -0.26(-2.54%)
Feb 22, 2010 10.31 10.31 10.13 10.25 78,194 +0.05(+0.50%)
Feb 19, 2010 10.14 10.24 10.13 10.19 14,054 -0.08(-0.80%)
Feb 18, 2010 10.29 10.29 10.24 10.28 3,962 +0.05(+0.44%)
Feb 17, 2010 10.21 10.31 10.16 10.23 26,869 +0.03(+0.27%)
Feb 16, 2010 10.21 10.27 10.05 10.20 86,795 +0.08(+0.75%)
Feb 12, 2010 9.849 10.13 10.13 10.13 83,739 +0.26(+2.61%)
Feb 11, 2010 9.552 10.09 9.552 9.870 74,966 +0.25(+2.55%)
Feb 10, 2010 9.767 9.767 9.482 9.624 93,943 +0.14(+1.42%)
Feb 09, 2010 9.455 9.609 9.342 9.489 56,880 +0.17(+1.87%)
Feb 08, 2010 9.327 9.479 9.179 9.315 62,461 +0.10(+1.12%)
Feb 05, 2010 9.342 9.497 9.051 9.212 97,671 -0.08(-0.91%)
Feb 04, 2010 9.800 9.860 9.185 9.297 148,136 -0.57(-5.81%)
Feb 03, 2010 10.16 10.36 9.870 9.870 60,915 -0.29(-2.84%)
Feb 02, 2010 9.806 10.21 9.676 10.16 82,034 +0.30(+3.00%)
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.