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 (%)
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%)
Aug 03, 2009 7.321 7.622 7.321 7.502 134,859 +0.19(+2.63%)
Jul 31, 2009 7.387 7.499 7.153 7.309 41,025 -0.09(-1.22%)
Jul 30, 2009 6.967 7.451 6.967 7.399 39,671 +0.29(+4.09%)
Jul 29, 2009 7.231 7.234 7.096 7.108 26,967 -0.16(-2.22%)
Jul 28, 2009 7.399 7.449 7.060 7.270 40,808 -0.13(-1.72%)
Jul 27, 2009 7.480 7.587 7.396 7.396 19,726 +0.01(+0.20%)
Jul 24, 2009 7.336 7.441 7.290 7.381 2,239 +0.04(+0.53%)
Jul 23, 2009 7.499 7.499 7.276 7.342 60,721 -0.09(-1.17%)
Jul 22, 2009 6.799 7.472 6.799 7.429 40,545 +0.35(+5.00%)
Jul 21, 2009 7.276 7.553 6.995 7.075 56,598 -0.25(-3.40%)
Jul 20, 2009 7.351 7.712 7.312 7.324 52,462 +0.06(+0.76%)
Jul 17, 2009 7.502 7.502 7.168 7.269 25,101 -0.20(-2.63%)
Jul 16, 2009 7.042 7.607 7.042 7.466 63,077 +0.37(+5.20%)
Jul 15, 2009 6.865 7.096 6.820 7.096 52,499 +0.43(+6.39%)
Jul 14, 2009 6.739 6.871 6.670 6.670 85,096 -0.07(-0.98%)
Jul 13, 2009 6.988 7.054 6.736 6.736 58,644 -0.37(-5.23%)
Jul 10, 2009 7.484 7.484 7.036 7.108 22,182 -0.20(-2.71%)
Jul 09, 2009 6.934 7.575 6.934 7.306 48,993 +0.48(+6.99%)
Jul 08, 2009 6.973 7.060 6.601 6.829 58,331 -0.27(-3.80%)
Jul 07, 2009 7.078 7.147 6.931 7.099 33,739 +0.01(+0.21%)
Jul 06, 2009 7.348 7.348 6.904 7.084 82,949 -0.25(-3.44%)
Jul 02, 2009 7.472 7.472 7.201 7.336 38,105 -0.16(-2.08%)
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.