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

Cross Timbers Royalty Trust (NY: CRT )

13.75 +0.07 (+0.51%)
Streaming Delayed Price Updated: 12:51 PM 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 (%)
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%)
Feb 02, 2009 9.948 10.32 9.553 10.30 123,579 +0.30(+2.95%)
Jan 30, 2009 10.10 10.33 9.945 10.00 0 +0.36(+3.69%)
Jan 29, 2009 9.559 9.746 9.182 9.646 20,003 +0.26(+2.81%)
Jan 28, 2009 9.381 9.495 9.107 9.382 33,532 +0.06(+0.63%)
Jan 27, 2009 9.715 9.715 9.248 9.324 33,114 -0.00(-0.03%)
Jan 26, 2009 9.435 9.797 9.327 9.327 144,950 -0.17(-1.81%)
Jan 23, 2009 9.046 9.646 9.043 9.498 66,792 +0.31(+3.38%)
Jan 22, 2009 9.119 9.402 8.817 9.188 33,585 -0.08(-0.85%)
Jan 21, 2009 8.694 9.266 8.612 9.266 89,218 +0.40(+4.56%)
Jan 20, 2009 9.043 9.043 8.689 8.862 61,673 -0.13(-1.44%)
Jan 16, 2009 9.520 9.520 8.944 8.992 84,623 -0.05(-0.57%)
Jan 15, 2009 9.073 9.161 8.537 9.043 74,664 -0.16(-1.77%)
Jan 14, 2009 9.254 9.435 9.049 9.206 51,635 -0.12(-1.29%)
Jan 13, 2009 9.513 9.541 9.272 9.327 18,248 -0.08(-0.87%)
Jan 12, 2009 9.423 9.827 9.269 9.408 58,625 -0.09(-0.95%)
Jan 09, 2009 9.948 10.01 9.498 9.498 35,247 -0.28(-2.90%)
Jan 08, 2009 9.646 9.869 9.490 9.782 77,982 +0.08(+0.78%)
Jan 07, 2009 9.872 10.09 9.574 9.706 63,471 -0.08(-0.80%)
Jan 06, 2009 9.622 10.07 9.450 9.785 71,148 +0.35(+3.71%)
Jan 05, 2009 8.896 9.616 8.896 9.435 101,588 +0.50(+5.64%)
Jan 02, 2009 8.546 9.055 8.395 8.932 0 +0.54(+6.39%)
Jan 01, 2009 8.440 8.546 8.229 8.395 0 +0.00(+0.00%)
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%)
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.