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

Cross Timbers Royalty Trust (NY: CRT )

14.04 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 6.216 6.288 5.966 6.071 64,967 -0.06(-1.03%)
Apr 29, 2009 6.014 6.300 5.984 6.134 53,745 +0.15(+2.50%)
Apr 28, 2009 5.824 6.207 5.824 5.985 65,847 +0.11(+1.92%)
Apr 27, 2009 5.950 5.950 5.839 5.872 18,448 -0.08(-1.32%)
Apr 24, 2009 5.887 5.950 5.803 5.950 23,497 +0.11(+1.96%)
Apr 23, 2009 6.017 6.017 5.729 5.836 81,007 -0.13(-2.12%)
Apr 22, 2009 5.908 6.014 5.818 5.963 24,137 +0.03(+0.51%)
Apr 21, 2009 5.718 5.947 5.718 5.932 66,749 +0.12(+2.02%)
Apr 20, 2009 5.956 5.956 5.727 5.815 81,355 -0.21(-3.55%)
Apr 17, 2009 5.956 6.029 5.770 6.029 125,911 +0.05(+0.91%)
Apr 16, 2009 5.788 6.017 5.788 5.975 57,175 +0.19(+3.23%)
Apr 15, 2009 5.905 5.905 5.667 5.788 72,286 -0.05(-0.93%)
Apr 14, 2009 5.878 5.887 5.583 5.842 119,980 -0.07(-1.22%)
Apr 13, 2009 5.727 5.966 5.718 5.914 43,355 +0.16(+2.72%)
Apr 09, 2009 5.682 5.821 5.682 5.758 75,298 +0.13(+2.25%)
Apr 08, 2009 5.631 5.691 5.390 5.631 63,926 +0.13(+2.41%)
Apr 07, 2009 5.854 5.854 5.455 5.498 133,946 -0.51(-8.43%)
Apr 06, 2009 6.122 6.122 5.800 6.005 55,354 -0.05(-0.90%)
Apr 03, 2009 5.727 6.059 5.577 6.059 105,227 +0.39(+6.92%)
Apr 02, 2009 5.550 5.667 5.372 5.667 99,425 +0.35(+6.51%)
Apr 01, 2009 5.366 5.420 5.209 5.321 91,052 -0.16(-2.96%)
Mar 31, 2009 5.402 5.516 5.269 5.483 77,212 +0.22(+4.24%)
Mar 30, 2009 5.531 5.531 5.068 5.260 110,097 -0.74(-12.31%)
Mar 26, 2009 6.279 6.445 5.938 5.999 171,356 -0.14(-2.22%)
Mar 25, 2009 5.923 6.183 5.824 6.135 112,409 +0.19(+3.26%)
Mar 24, 2009 5.947 6.104 5.878 5.941 670,505 -0.20(-3.24%)
Mar 23, 2009 6.029 6.152 6.017 6.140 148,805 +0.61(+11.13%)
Mar 20, 2009 5.721 5.776 5.498 5.525 87,104 -0.06(-1.03%)
Mar 19, 2009 5.188 5.640 5.188 5.583 65,876 +0.40(+7.67%)
Mar 18, 2009 5.248 5.337 4.992 5.185 63,956 -0.06(-1.15%)
Mar 17, 2009 5.721 5.721 5.143 5.245 93,928 -0.11(-2.04%)
Mar 16, 2009 5.547 5.547 5.152 5.354 122,156 +0.18(+3.45%)
Mar 13, 2009 5.296 5.408 5.118 5.176 0 -0.01(-0.12%)
Mar 12, 2009 4.959 5.354 4.847 5.182 1,580,387 +0.27(+5.46%)
Mar 11, 2009 4.895 4.962 4.823 4.913 197,398 +0.02(+0.43%)
Mar 10, 2009 4.953 5.207 4.482 4.892 203,724 +0.34(+7.55%)
Mar 09, 2009 4.277 4.614 4.277 4.549 78,061 +0.22(+5.08%)
Mar 06, 2009 4.446 4.627 4.196 4.329 0 -0.11(-2.41%)
Mar 05, 2009 4.892 4.983 4.380 4.436 130,960 -0.46(-9.33%)
Mar 04, 2009 4.537 4.898 4.537 4.892 109,825 +0.41(+9.07%)
Mar 02, 2009 5.118 5.351 4.416 4.485 287,246 -1.06(-19.17%)
Feb 27, 2009 4.823 5.571 4.823 5.550 0 +0.44(+8.61%)
Feb 26, 2009 4.775 5.366 4.775 5.109 207,990 +0.32(+6.60%)
Feb 25, 2009 5.372 5.492 4.739 4.793 478,487 -0.81(-14.42%)
Feb 24, 2009 5.426 5.727 5.125 5.601 196,253 +0.07(+1.25%)
Feb 23, 2009 6.002 6.478 5.358 5.531 207,091 -0.54(-8.89%)
Feb 20, 2009 6.186 6.316 5.679 6.071 362,395 -0.76(-11.08%)
Feb 19, 2009 7.099 7.340 6.710 6.828 138,979 -0.20(-2.83%)
Feb 18, 2009 8.290 8.624 6.942 7.027 300,894 -1.62(-18.78%)
Feb 17, 2009 9.197 9.441 8.636 8.651 153,711 -0.69(-7.42%)
Feb 13, 2009 9.058 9.547 9.046 9.345 81,060 +0.26(+2.82%)
Feb 12, 2009 9.764 9.764 9.046 9.088 86,859 -0.64(-6.60%)
Feb 11, 2009 9.782 9.905 9.565 9.731 81,362 -0.13(-1.31%)
Feb 10, 2009 9.960 10.41 9.827 9.860 81,027 -0.18(-1.83%)
Feb 09, 2009 10.25 10.31 10.04 10.04 33,445 -0.17(-1.65%)
Feb 06, 2009 10.04 10.21 9.969 10.21 24,668 -0.10(-0.99%)
Feb 05, 2009 10.25 10.63 10.22 10.32 37,221 -0.04(-0.38%)
Feb 04, 2009 10.37 10.55 10.28 10.35 52,248 -0.08(-0.81%)
Feb 03, 2009 10.20 10.51 9.948 10.44 63,023 +0.14(+1.38%)
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.