Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.30 14.69 14.20 14.61 87,891 +0.40(+2.83%)
Jan 28, 2011 13.92 14.23 13.81 14.21 38,160 +0.29(+2.10%)
Jan 27, 2011 13.93 13.99 13.90 13.92 30,919 +0.00(+0.01%)
Jan 26, 2011 13.81 14.08 13.77 13.92 41,045 +0.21(+1.56%)
Jan 25, 2011 14.05 14.05 13.50 13.70 101,718 -0.32(-2.30%)
Jan 24, 2011 13.99 14.27 13.99 14.03 42,354 -0.03(-0.21%)
Jan 21, 2011 14.03 14.17 13.97 14.06 42,736 +0.03(+0.18%)
Jan 20, 2011 14.26 14.26 13.73 14.03 75,254 -0.32(-2.20%)
Jan 19, 2011 14.19 14.45 14.13 14.35 50,851 +0.20(+1.45%)
Jan 18, 2011 13.88 14.17 13.87 14.14 53,576 +0.23(+1.68%)
Jan 14, 2011 13.96 14.04 13.88 13.91 68,424 -0.03(-0.19%)
Jan 13, 2011 14.05 14.08 13.81 13.93 64,346 -0.06(-0.44%)
Jan 12, 2011 13.85 14.09 13.83 13.99 74,685 +0.19(+1.41%)
Jan 11, 2011 13.44 13.83 13.32 13.80 118,428 +0.45(+3.41%)
Jan 10, 2011 13.22 13.40 13.22 13.35 25,776 +0.04(+0.27%)
Jan 07, 2011 13.33 13.33 13.24 13.31 23,790 +0.04(+0.27%)
Jan 06, 2011 13.30 13.35 13.19 13.27 44,344 -0.02(-0.17%)
Jan 05, 2011 13.24 13.34 13.19 13.30 19,947 +0.10(+0.76%)
Jan 04, 2011 13.34 13.37 13.18 13.20 44,100 -0.07(-0.54%)
Jan 03, 2011 13.03 13.27 13.03 13.27 72,245 +0.32(+2.46%)
Dec 31, 2010 12.93 13.05 12.84 12.95 46,034 +0.04(+0.28%)
Dec 30, 2010 13.02 13.14 12.91 12.91 68,294 -0.08(-0.60%)
Dec 29, 2010 13.19 13.24 12.99 12.99 85,008 -0.16(-1.22%)
Dec 28, 2010 13.28 13.28 13.03 13.15 76,126 -0.06(-0.45%)
Dec 27, 2010 13.17 13.28 13.07 13.21 51,128 +0.08(+0.60%)
Dec 23, 2010 13.33 13.35 13.10 13.13 48,545 -0.14(-1.02%)
Dec 22, 2010 13.27 13.31 13.19 13.27 32,543 -0.00(-0.02%)
Dec 21, 2010 13.19 13.31 13.13 13.27 28,733 +0.13(+0.98%)
Dec 20, 2010 12.86 13.20 12.82 13.14 30,879 +0.27(+2.08%)
Dec 17, 2010 13.12 13.14 12.75 12.87 67,124 -0.28(-2.13%)
Dec 16, 2010 13.16 13.24 13.12 13.16 16,606 -0.03(-0.21%)
Dec 15, 2010 13.23 13.23 13.14 13.18 29,789 -0.00(-0.04%)
Dec 14, 2010 13.39 13.39 13.10 13.19 38,673 -0.18(-1.35%)
Dec 13, 2010 13.17 13.37 13.17 13.37 39,017 +0.14(+1.07%)
Dec 10, 2010 13.22 13.35 13.11 13.23 12,514 -0.01(-0.07%)
Dec 09, 2010 13.43 13.49 13.22 13.24 52,804 -0.07(-0.56%)
Dec 08, 2010 13.52 13.54 13.23 13.31 29,334 -0.09(-0.67%)
Dec 07, 2010 13.41 13.64 13.40 13.40 29,231 +0.05(+0.39%)
Dec 06, 2010 13.19 13.37 13.10 13.35 47,910 +0.20(+1.52%)
Dec 03, 2010 13.20 13.22 13.08 13.15 21,326 -0.06(-0.49%)
Dec 02, 2010 12.99 13.22 12.96 13.21 33,345 +0.18(+1.41%)
Dec 01, 2010 12.96 13.14 12.96 13.03 72,780 +0.05(+0.35%)
Nov 30, 2010 12.91 13.02 12.91 12.98 19,641 -0.12(-0.89%)
Nov 29, 2010 13.03 13.10 12.95 13.10 21,525 +0.06(+0.45%)
Nov 26, 2010 12.99 13.11 12.98 13.04 13,793 -0.07(-0.52%)
Nov 24, 2010 12.92 13.11 13.11 13.11 44,490 +0.12(+0.91%)
Nov 23, 2010 12.87 13.05 12.86 12.99 39,346 +0.03(+0.26%)
Nov 22, 2010 13.01 13.01 12.87 12.96 38,978 -0.01(-0.07%)
Nov 19, 2010 12.71 12.97 12.71 12.97 27,131 +0.21(+1.66%)
Nov 18, 2010 12.72 12.93 12.58 12.76 79,526 +0.21(+1.64%)
Nov 17, 2010 12.61 12.70 12.53 12.55 43,740 +0.14(+1.14%)
Nov 16, 2010 12.82 12.82 12.10 12.41 146,831 -0.66(-5.06%)
Nov 15, 2010 13.07 13.07 12.74 13.07 78,247 -0.01(-0.07%)
Nov 12, 2010 13.28 13.32 13.01 13.08 150,207 -0.14(-1.09%)
Nov 11, 2010 13.43 13.43 13.16 13.23 64,395 -0.21(-1.55%)
Nov 10, 2010 13.30 13.44 13.06 13.43 96,823 +0.22(+1.68%)
Nov 09, 2010 13.04 13.43 12.98 13.21 128,724 +0.23(+1.81%)
Nov 08, 2010 12.85 12.99 12.71 12.98 63,025 +0.13(+0.98%)
Nov 05, 2010 12.58 12.85 12.58 12.85 83,070 +0.24(+1.91%)
Nov 04, 2010 12.64 12.64 12.52 12.61 84,710 +0.11(+0.90%)
Nov 03, 2010 12.51 12.53 12.26 12.50 41,123 +0.04(+0.28%)
Nov 02, 2010 12.38 12.53 12.25 12.46 40,276 +0.13(+1.04%)
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.