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

Cross Timbers Royalty Trust (NY: CRT )

14.03 -0.13 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2013 11.50 11.59 11.30 11.43 58,483 -0.02(-0.19%)
Jan 30, 2013 11.47 11.47 11.43 11.45 22,208 -0.02(-0.16%)
Jan 29, 2013 11.41 11.57 11.37 11.47 34,735 -0.03(-0.23%)
Jan 28, 2013 11.31 11.53 11.27 11.50 44,924 +0.05(+0.46%)
Jan 25, 2013 11.39 11.53 11.33 11.45 54,397 -0.01(-0.07%)
Jan 24, 2013 11.57 11.60 11.35 11.45 45,267 -0.18(-1.51%)
Jan 23, 2013 11.84 11.90 11.61 11.63 56,529 -0.20(-1.70%)
Jan 22, 2013 11.50 11.84 11.44 11.83 124,550 +0.34(+2.99%)
Jan 18, 2013 11.33 11.50 11.23 11.49 84,654 +0.27(+2.43%)
Jan 17, 2013 11.51 11.51 11.21 11.21 33,919 -0.19(-1.67%)
Jan 16, 2013 11.08 11.43 11.05 11.40 93,438 +0.33(+2.96%)
Jan 15, 2013 10.80 11.11 10.65 11.08 98,096 +0.32(+3.02%)
Jan 14, 2013 10.89 10.93 10.73 10.75 65,793 -0.06(-0.59%)
Jan 11, 2013 10.63 10.87 10.56 10.82 74,470 +0.18(+1.72%)
Jan 10, 2013 10.66 10.78 10.58 10.63 24,108 +0.08(+0.74%)
Jan 09, 2013 10.77 10.86 10.52 10.55 84,925 -0.06(-0.60%)
Jan 08, 2013 10.67 10.76 10.54 10.62 31,332 -0.14(-1.28%)
Jan 07, 2013 10.87 10.87 10.74 10.76 56,837 -0.02(-0.20%)
Jan 04, 2013 10.55 10.86 10.45 10.78 74,400 +0.23(+2.18%)
Jan 03, 2013 10.21 10.64 10.21 10.55 99,190 +0.40(+3.89%)
Jan 02, 2013 10.23 10.23 10.07 10.15 123,049 +0.10(+0.96%)
Dec 31, 2012 9.946 10.05 9.771 10.05 90,725 +0.17(+1.70%)
Dec 28, 2012 9.819 9.920 9.756 9.887 89,813 -0.06(-0.60%)
Dec 27, 2012 10.05 10.06 9.786 9.946 91,891 -0.00(-0.05%)
Dec 26, 2012 10.09 10.09 9.918 9.951 78,747 -0.03(-0.33%)
Dec 24, 2012 10.07 10.07 9.773 9.984 28,714 -0.03(-0.33%)
Dec 21, 2012 10.14 10.14 9.877 10.02 43,623 -0.05(-0.51%)
Dec 20, 2012 9.803 10.15 9.477 10.07 115,509 +0.31(+3.15%)
Dec 19, 2012 9.433 9.803 9.389 9.762 103,239 +0.33(+3.53%)
Dec 18, 2012 8.978 9.440 8.978 9.429 134,354 +0.45(+4.98%)
Dec 17, 2012 8.841 9.008 8.786 8.982 188,101 +0.14(+1.59%)
Dec 14, 2012 8.878 9.015 8.763 8.841 95,615 -0.19(-2.13%)
Dec 13, 2012 9.030 9.163 8.731 9.033 226,534 -0.05(-0.53%)
Dec 12, 2012 9.322 9.322 9.067 9.081 104,639 -0.23(-2.46%)
Dec 11, 2012 9.396 9.492 9.248 9.311 133,789 -0.12(-1.29%)
Dec 10, 2012 9.470 9.497 9.320 9.433 39,633 -0.07(-0.78%)
Dec 07, 2012 9.355 9.592 9.355 9.507 68,158 +0.14(+1.54%)
Dec 06, 2012 9.596 9.629 9.352 9.363 111,735 -0.26(-2.65%)
Dec 05, 2012 9.618 9.695 9.529 9.618 100,430 -0.07(-0.73%)
Dec 04, 2012 9.744 9.821 9.666 9.688 83,680 -0.12(-1.24%)
Nov 30, 2012 9.651 9.810 9.651 9.810 50,689 +0.09(+0.95%)
Nov 29, 2012 9.766 9.766 9.666 9.718 38,649 -0.04(-0.38%)
Nov 28, 2012 9.899 9.899 9.659 9.755 54,893 -0.19(-1.94%)
Nov 27, 2012 9.966 9.996 9.849 9.948 84,887 +0.08(+0.78%)
Nov 26, 2012 9.955 10.01 9.858 9.871 56,816 -0.05(-0.52%)
Nov 23, 2012 9.680 9.922 9.680 9.922 47,441 +0.28(+2.90%)
Nov 21, 2012 9.801 9.801 9.555 9.643 43,148 +0.14(+1.47%)
Nov 20, 2012 9.581 9.794 9.504 9.504 83,033 -0.09(-0.92%)
Nov 19, 2012 9.114 9.592 9.114 9.592 128,041 +0.54(+6.01%)
Nov 16, 2012 9.456 9.540 8.953 9.048 142,615 -0.48(-5.05%)
Nov 15, 2012 9.764 10.03 9.372 9.529 89,212 -0.24(-2.41%)
Nov 14, 2012 9.551 9.882 9.544 9.764 116,113 +0.21(+2.19%)
Nov 13, 2012 9.625 9.717 9.368 9.555 69,539 -0.08(-0.84%)
Nov 12, 2012 9.827 9.867 9.540 9.636 71,573 -0.18(-1.80%)
Nov 09, 2012 9.955 9.955 9.685 9.812 93,486 -0.15(-1.51%)
Nov 08, 2012 9.948 10.13 9.937 9.963 65,110 -0.06(-0.55%)
Nov 07, 2012 10.29 10.29 9.948 10.02 59,157 -0.39(-3.78%)
Nov 06, 2012 10.27 10.43 10.25 10.41 50,950 +0.13(+1.25%)
Nov 05, 2012 9.937 10.32 9.937 10.28 49,284 +0.21(+2.04%)
Nov 02, 2012 10.29 10.44 9.937 10.08 68,157 -0.23(-2.21%)
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.