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

Cross Timbers Royalty Trust (NY: CRT )

13.71 +0.03 (+0.18%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 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 (%)
Nov 30, 2009 10.48 10.61 10.19 10.32 53,463 -0.23(-2.13%)
Nov 27, 2009 10.52 10.61 10.41 10.55 27,103 -0.04(-0.37%)
Nov 25, 2009 10.80 10.80 10.55 10.59 43,189 -0.22(-2.01%)
Nov 24, 2009 10.74 10.80 10.42 10.80 82,934 +0.04(+0.41%)
Nov 23, 2009 10.75 10.82 10.63 10.76 24,525 +0.15(+1.41%)
Nov 20, 2009 10.70 10.83 10.58 10.61 38,256 -0.12(-1.12%)
Nov 19, 2009 10.74 10.75 10.36 10.73 43,023 -0.03(-0.31%)
Nov 18, 2009 10.82 10.91 10.73 10.76 17,890 +0.06(+0.54%)
Nov 17, 2009 10.78 10.84 10.59 10.71 46,237 +0.11(+1.08%)
Nov 16, 2009 10.57 10.87 10.57 10.59 51,618 +0.17(+1.65%)
Nov 13, 2009 10.66 10.78 10.26 10.42 68,865 -0.16(-1.51%)
Nov 12, 2009 10.75 10.81 10.54 10.58 36,235 -0.13(-1.21%)
Nov 11, 2009 10.59 10.90 10.53 10.71 69,506 +0.10(+0.97%)
Nov 10, 2009 10.51 10.64 10.49 10.61 30,221 +0.12(+1.12%)
Nov 09, 2009 10.31 10.71 10.30 10.49 62,449 +0.21(+2.05%)
Nov 06, 2009 10.05 10.33 10.05 10.28 17,748 +0.17(+1.64%)
Nov 05, 2009 9.773 10.15 9.773 10.11 23,709 +0.32(+3.25%)
Nov 04, 2009 9.797 10.05 9.426 9.795 38,315 +0.08(+0.79%)
Nov 03, 2009 9.580 9.954 9.429 9.718 61,292 +0.14(+1.48%)
Nov 02, 2009 9.712 9.751 9.524 9.577 56,647 -0.08(-0.78%)
Oct 30, 2009 10.22 10.24 9.643 9.652 95,623 -0.53(-5.21%)
Oct 29, 2009 9.833 10.33 9.833 10.18 63,717 +0.30(+3.03%)
Oct 28, 2009 10.52 10.55 9.839 9.883 95,454 -0.73(-6.86%)
Oct 27, 2009 10.59 10.70 10.44 10.61 81,538 -0.04(-0.34%)
Oct 26, 2009 10.71 10.96 10.53 10.65 122,053 +0.04(+0.38%)
Oct 23, 2009 10.64 10.71 10.58 10.61 47,936 -0.15(-1.36%)
Oct 22, 2009 10.58 10.87 10.58 10.75 62,940 +0.16(+1.53%)
Oct 21, 2009 10.42 10.96 10.42 10.59 157,619 +0.02(+0.15%)
Oct 20, 2009 10.41 10.63 10.35 10.57 112,393 +0.28(+2.75%)
Oct 19, 2009 9.978 10.36 9.975 10.29 113,823 +0.34(+3.39%)
Oct 16, 2009 9.978 9.978 9.853 9.954 21,831 +0.01(+0.06%)
Oct 15, 2009 9.631 9.948 9.559 9.948 105,426 +0.38(+3.94%)
Oct 14, 2009 9.872 9.872 9.439 9.571 87,161 -0.24(-2.49%)
Oct 13, 2009 9.408 9.845 9.408 9.815 77,912 +0.42(+4.49%)
Oct 12, 2009 9.594 9.594 9.245 9.393 45,083 +0.11(+1.17%)
Oct 09, 2009 9.281 9.381 9.197 9.284 40,435 +0.09(+0.95%)
Oct 08, 2009 9.140 9.269 8.908 9.197 57,334 +0.21(+2.31%)
Oct 07, 2009 8.832 9.113 8.832 8.989 36,159 +0.00(+0.05%)
Oct 06, 2009 8.899 9.233 8.899 8.984 36,275 +0.20(+2.24%)
Oct 05, 2009 8.663 8.817 8.647 8.787 75,756 +0.24(+2.75%)
Oct 02, 2009 8.814 8.814 8.501 8.552 65,793 -0.27(-3.01%)
Oct 01, 2009 9.179 9.191 8.793 8.817 59,265 -0.47(-5.09%)
Sep 30, 2009 9.119 9.290 8.832 9.290 40,956 +0.10(+1.09%)
Sep 29, 2009 9.260 9.318 9.060 9.190 36,507 -0.07(-0.76%)
Sep 28, 2009 8.986 9.329 8.986 9.260 32,251 +0.09(+1.02%)
Sep 25, 2009 9.194 9.354 9.043 9.167 51,064 -0.04(-0.43%)
Sep 24, 2009 9.438 9.438 9.067 9.206 73,991 -0.23(-2.42%)
Sep 23, 2009 9.345 9.480 9.124 9.435 112,327 +0.10(+1.06%)
Sep 22, 2009 9.105 9.336 9.105 9.336 90,355 +0.33(+3.72%)
Sep 21, 2009 8.642 9.161 8.642 9.001 98,682 -0.11(-1.19%)
Sep 18, 2009 9.025 9.188 8.935 9.110 135,771 +0.10(+1.10%)
Sep 17, 2009 8.615 9.019 8.615 9.010 122,640 +0.24(+2.79%)
Sep 16, 2009 8.651 8.923 8.651 8.766 103,794 +0.23(+2.70%)
Sep 15, 2009 8.440 8.643 8.440 8.535 88,839 +0.07(+0.80%)
Sep 14, 2009 7.991 8.470 7.991 8.467 113,418 +0.34(+4.13%)
Sep 11, 2009 8.262 8.402 8.006 8.132 101,857 -0.02(-0.27%)
Sep 10, 2009 7.689 8.211 7.689 8.154 169,290 +0.41(+5.34%)
Sep 09, 2009 7.596 7.949 7.596 7.741 91,510 +0.17(+2.20%)
Sep 08, 2009 7.241 7.593 7.241 7.574 68,298 +0.34(+4.65%)
Sep 04, 2009 7.291 7.385 7.159 7.238 74,993 +0.01(+0.08%)
Sep 03, 2009 7.268 7.434 7.108 7.232 134,862 -0.21(-2.80%)
Sep 02, 2009 7.536 7.578 7.415 7.440 32,905 -0.15(-1.99%)
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.