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 (%)
May 28, 2010 10.51 10.59 10.42 10.51 18,271 +0.03(+0.33%)
May 27, 2010 10.27 10.54 10.27 10.48 58,408 +0.34(+3.40%)
May 26, 2010 10.12 10.43 10.03 10.13 40,522 +0.09(+0.93%)
May 25, 2010 10.06 10.28 9.742 10.04 52,764 -0.30(-2.92%)
May 24, 2010 10.18 10.37 10.01 10.34 34,129 +0.12(+1.21%)
May 21, 2010 9.976 10.59 9.572 10.22 136,270 +0.03(+0.27%)
May 20, 2010 10.13 10.28 10.10 10.19 91,680 -0.39(-3.66%)
May 19, 2010 10.97 10.97 10.50 10.58 158,928 -0.18(-1.71%)
May 18, 2010 11.58 11.78 10.50 10.76 204,969 -0.90(-7.68%)
May 17, 2010 11.75 11.93 11.42 11.66 69,291 -0.17(-1.44%)
May 14, 2010 11.83 11.98 11.66 11.83 40,551 -0.17(-1.40%)
May 13, 2010 12.06 12.17 11.93 11.99 45,859 -0.01(-0.12%)
May 12, 2010 11.94 12.06 11.86 12.01 46,970 +0.17(+1.41%)
May 11, 2010 11.97 12.06 11.78 11.84 173,615 +0.55(+4.84%)
May 10, 2010 11.27 11.44 11.21 11.29 72,721 +0.43(+3.93%)
May 07, 2010 11.42 11.42 10.19 10.87 118,768 -0.08(-0.69%)
May 06, 2010 11.36 11.43 10.17 10.94 127,260 -0.53(-4.60%)
May 05, 2010 11.30 11.69 11.16 11.47 126,557 -0.38(-3.18%)
May 04, 2010 11.86 12.08 11.77 11.85 63,937 -0.29(-2.37%)
May 03, 2010 11.88 12.19 11.88 12.13 128,125 +0.25(+2.08%)
Apr 30, 2010 11.83 11.95 11.68 11.89 84,885 +0.15(+1.26%)
Apr 29, 2010 11.74 11.90 11.65 11.74 74,738 +0.01(+0.11%)
Apr 28, 2010 11.72 11.73 11.47 11.73 61,162 +0.25(+2.18%)
Apr 27, 2010 11.68 11.68 11.18 11.48 100,389 -0.11(-0.93%)
Apr 26, 2010 11.27 11.75 11.27 11.58 155,208 +0.34(+3.02%)
Apr 23, 2010 10.81 11.25 10.81 11.24 91,479 +0.40(+3.64%)
Apr 22, 2010 10.72 11.00 10.72 10.85 80,564 +0.01(+0.06%)
Apr 21, 2010 10.85 10.95 10.42 10.84 61,982 -0.02(-0.17%)
Apr 20, 2010 10.51 10.93 10.42 10.86 111,265 +0.50(+4.85%)
Apr 19, 2010 10.42 10.45 10.29 10.36 34,960 -0.06(-0.56%)
Apr 16, 2010 10.27 10.49 10.27 10.42 46,948 +0.00(+0.00%)
Apr 15, 2010 10.54 10.54 10.20 10.42 98,738 -0.10(-0.93%)
Apr 14, 2010 10.44 10.59 10.43 10.51 62,305 -0.07(-0.62%)
Apr 13, 2010 10.63 10.63 10.49 10.58 31,709 +0.04(+0.39%)
Apr 12, 2010 10.51 10.81 10.44 10.54 70,642 +0.10(+0.94%)
Apr 09, 2010 10.26 10.54 10.24 10.44 95,836 +0.18(+1.73%)
Apr 08, 2010 10.24 10.38 10.17 10.26 69,878 +0.00(+0.00%)
Apr 07, 2010 10.07 10.31 10.07 10.26 136,352 +0.14(+1.36%)
Apr 06, 2010 10.02 10.17 9.963 10.13 111,983 +0.07(+0.70%)
Apr 05, 2010 9.957 10.19 9.881 10.06 169,905 +0.17(+1.71%)
Apr 01, 2010 9.881 9.887 9.887 9.887 50,917 +0.07(+0.75%)
Mar 31, 2010 9.752 9.878 9.743 9.813 32,019 +0.06(+0.61%)
Mar 30, 2010 9.789 9.789 9.614 9.753 61,342 +0.08(+0.78%)
Mar 29, 2010 9.654 9.712 9.637 9.678 49,014 +0.05(+0.56%)
Mar 26, 2010 9.679 9.679 9.558 9.625 36,189 +0.03(+0.35%)
Mar 25, 2010 9.786 9.786 9.558 9.591 50,065 -0.05(-0.54%)
Mar 24, 2010 9.603 9.698 9.539 9.643 50,325 +0.08(+0.81%)
Mar 23, 2010 9.254 9.901 9.254 9.565 122,012 +0.39(+4.20%)
Mar 22, 2010 9.038 9.336 8.572 9.180 278,963 +0.20(+2.19%)
Mar 19, 2010 9.281 9.312 8.983 8.983 316,475 -0.23(-2.54%)
Mar 18, 2010 9.722 9.722 9.214 9.217 223,258 -0.40(-4.11%)
Mar 17, 2010 9.831 9.953 9.585 9.612 102,746 -0.27(-2.77%)
Mar 16, 2010 10.13 10.13 9.758 9.886 91,134 -0.23(-2.28%)
Mar 15, 2010 10.11 10.21 9.959 10.12 117,405 -0.27(-2.58%)
Mar 12, 2010 10.33 10.48 10.13 10.38 58,502 +0.04(+0.37%)
Mar 11, 2010 10.23 10.35 10.06 10.35 68,814 +0.12(+1.14%)
Mar 10, 2010 10.06 10.23 9.983 10.23 48,123 +0.23(+2.31%)
Mar 09, 2010 10.00 10.20 9.907 9.998 119,945 -0.01(-0.12%)
Mar 08, 2010 10.19 10.33 10.00 10.01 49,683 -0.32(-3.09%)
Mar 05, 2010 10.15 10.33 10.10 10.33 41,124 +0.24(+2.38%)
Mar 04, 2010 10.29 10.31 10.09 10.09 49,157 -0.23(-2.27%)
Mar 03, 2010 10.29 10.33 10.14 10.32 71,443 +0.13(+1.28%)
Mar 02, 2010 10.15 10.25 9.932 10.19 59,640 +0.09(+0.92%)
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.