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

Cross Timbers Royalty Trust (NY: CRT )

13.68 -0.35 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2008 8.440 8.546 8.229 8.395 76,980 -0.05(-0.54%)
Dec 30, 2008 8.374 8.754 8.290 8.440 42,688 -0.02(-0.18%)
Dec 29, 2008 8.486 8.486 7.937 8.455 81,080 -0.09(-1.06%)
Dec 26, 2008 8.513 8.712 8.383 8.546 0 +0.18(+2.16%)
Dec 24, 2008 8.365 8.516 8.202 8.365 20,484 -0.05(-0.54%)
Dec 23, 2008 8.169 8.540 7.913 8.410 56,345 +0.14(+1.64%)
Dec 22, 2008 8.148 8.347 7.837 8.275 61,660 +0.17(+2.16%)
Dec 19, 2008 8.516 8.700 8.100 8.100 76,008 -0.49(-5.72%)
Dec 18, 2008 9.321 9.321 8.458 8.591 88,952 -0.36(-3.98%)
Dec 17, 2008 9.110 9.110 8.805 8.947 72,299 +0.07(+0.78%)
Dec 16, 2008 8.923 8.923 8.691 8.877 66,198 +0.02(+0.17%)
Dec 15, 2008 8.968 9.194 8.630 8.862 125,294 +0.27(+3.16%)
Dec 12, 2008 7.943 8.935 7.943 8.591 0 +0.45(+5.56%)
Dec 11, 2008 8.106 8.757 7.925 8.139 175,380 +0.14(+1.69%)
Dec 10, 2008 7.898 8.115 7.762 8.003 83,548 +0.06(+0.75%)
Dec 09, 2008 7.696 8.076 7.592 7.944 117,687 +0.33(+4.36%)
Dec 08, 2008 7.506 7.777 7.361 7.611 69,801 +0.46(+6.41%)
Dec 05, 2008 7.310 7.310 6.487 7.153 0 -0.16(-2.14%)
Dec 04, 2008 7.355 7.696 7.247 7.310 183,120 -0.02(-0.25%)
Dec 03, 2008 7.355 7.527 7.310 7.328 144,356 -0.20(-2.68%)
Dec 02, 2008 8.172 8.172 7.461 7.530 193,115 -0.48(-5.95%)
Dec 01, 2008 8.443 8.769 8.006 8.006 137,257 -0.66(-7.63%)
Nov 28, 2008 8.811 9.022 8.591 8.668 92,834 -0.03(-0.36%)
Nov 26, 2008 8.751 8.935 8.651 8.700 433,079 -0.04(-0.48%)
Nov 25, 2008 9.076 9.345 8.621 8.742 367,680 -0.67(-7.11%)
Nov 24, 2008 9.348 9.761 9.305 9.411 242,345 +0.19(+2.03%)
Nov 21, 2008 9.800 10.51 8.968 9.224 235,060 -0.50(-5.12%)
Nov 20, 2008 11.75 11.76 9.161 9.721 155,738 -2.18(-18.33%)
Nov 19, 2008 12.41 12.57 11.76 11.90 101,061 -0.73(-5.80%)
Nov 18, 2008 12.40 12.66 12.32 12.64 37,639 +0.52(+4.28%)
Nov 17, 2008 12.03 12.36 11.64 12.12 56,720 -0.09(-0.74%)
Nov 14, 2008 12.45 12.65 12.21 12.21 0 -0.74(-5.70%)
Nov 13, 2008 12.06 12.95 11.26 12.95 173,605 +0.59(+4.78%)
Nov 12, 2008 12.81 12.81 12.06 12.36 90,515 -0.46(-3.55%)
Nov 11, 2008 13.33 13.46 12.22 12.81 77,706 -0.71(-5.26%)
Nov 10, 2008 13.22 14.24 13.22 13.52 62,655 +0.36(+2.75%)
Nov 07, 2008 12.91 13.53 12.23 13.16 129,501 +0.20(+1.53%)
Nov 06, 2008 14.02 14.02 12.12 12.96 108,193 -1.20(-8.49%)
Nov 05, 2008 14.62 14.74 14.05 14.16 45,756 -0.38(-2.61%)
Nov 04, 2008 13.87 14.54 13.76 14.54 105,937 +0.85(+6.23%)
Nov 03, 2008 13.70 13.70 13.35 13.69 52,467 -0.02(-0.15%)
Oct 31, 2008 12.97 14.13 12.93 13.71 0 +0.16(+1.18%)
Oct 30, 2008 12.97 13.55 12.61 13.55 58,296 +0.77(+6.03%)
Oct 29, 2008 12.06 12.79 12.06 12.78 60,930 +0.50(+4.06%)
Oct 28, 2008 12.72 12.81 12.28 12.28 30,898 -0.52(-4.10%)
Oct 27, 2008 12.72 13.14 12.46 12.81 72,929 +0.19(+1.50%)
Oct 24, 2008 11.85 13.11 11.85 12.62 136,487 +0.23(+1.85%)
Oct 23, 2008 12.46 13.11 12.21 12.39 45,226 +0.05(+0.38%)
Oct 22, 2008 12.85 12.85 12.16 12.34 61,743 -0.62(-4.78%)
Oct 21, 2008 12.84 13.19 12.55 12.96 122,017 +0.36(+2.87%)
Oct 20, 2008 12.06 13.26 12.06 12.60 109,789 +0.74(+6.28%)
Oct 17, 2008 10.71 12.11 10.63 11.86 0 +0.85(+7.75%)
Oct 16, 2008 11.02 11.68 10.74 11.00 164,234 +0.30(+2.76%)
Oct 15, 2008 10.92 11.01 10.30 10.71 103,234 -0.21(-1.96%)
Oct 14, 2008 11.44 11.76 10.55 10.92 131,332 -0.16(-1.44%)
Oct 13, 2008 10.55 11.11 10.18 11.08 169,057 +1.81(+19.50%)
Oct 10, 2008 6.825 9.691 7.847 9.272 384,191 -0.47(-4.86%)
Oct 09, 2008 10.85 11.15 9.746 9.746 139,095 -0.89(-8.36%)
Oct 08, 2008 10.55 10.67 8.470 10.63 462,073 -0.01(-0.06%)
Oct 07, 2008 11.46 11.90 10.57 10.64 100,702 -0.80(-7.03%)
Oct 06, 2008 12.66 12.66 10.16 11.45 361,480 -1.52(-11.70%)
Oct 03, 2008 13.64 14.06 12.96 12.96 0 -0.40(-3.02%)
Oct 02, 2008 13.84 13.84 13.14 13.37 91,002 -0.47(-3.43%)
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.