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

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 4.801 5.545 4.801 5.524 0 +0.44(+8.61%)
Feb 26, 2009 4.753 5.341 4.753 5.086 208,947 +0.32(+6.60%)
Feb 25, 2009 5.347 5.467 4.717 4.771 480,689 -0.80(-14.42%)
Feb 24, 2009 5.401 5.701 5.101 5.575 197,156 +0.07(+1.25%)
Feb 23, 2009 5.974 6.448 5.333 5.506 208,044 -0.54(-8.89%)
Feb 20, 2009 6.157 6.287 5.653 6.043 364,063 -0.75(-11.08%)
Feb 19, 2009 7.066 7.306 6.679 6.796 139,618 -0.20(-2.83%)
Feb 18, 2009 8.252 8.585 6.910 6.994 302,278 -1.62(-18.78%)
Feb 17, 2009 9.155 9.398 8.597 8.612 154,418 -0.69(-7.42%)
Feb 13, 2009 9.017 9.503 9.005 9.302 81,433 +0.26(+2.82%)
Feb 12, 2009 9.719 9.719 9.005 9.047 87,259 -0.64(-6.60%)
Feb 11, 2009 9.737 9.860 9.521 9.686 81,736 -0.13(-1.31%)
Feb 10, 2009 9.914 10.36 9.782 9.815 81,400 -0.18(-1.83%)
Feb 09, 2009 10.20 10.26 9.998 9.998 33,599 -0.17(-1.65%)
Feb 06, 2009 9.992 10.17 9.923 10.17 24,781 -0.10(-0.99%)
Feb 05, 2009 10.20 10.58 10.17 10.27 37,392 -0.04(-0.38%)
Feb 04, 2009 10.32 10.50 10.24 10.31 52,489 -0.08(-0.81%)
Feb 03, 2009 10.15 10.46 9.902 10.39 63,313 +0.14(+1.37%)
Feb 02, 2009 9.902 10.27 9.509 10.25 124,148 +0.29(+2.95%)
Jan 30, 2009 10.05 10.29 9.899 9.956 0 +0.35(+3.69%)
Jan 29, 2009 9.515 9.701 9.140 9.602 20,095 +0.26(+2.81%)
Jan 28, 2009 9.338 9.452 9.065 9.339 33,686 +0.06(+0.63%)
Jan 27, 2009 9.671 9.671 9.206 9.281 33,266 -0.00(-0.03%)
Jan 26, 2009 9.392 9.752 9.284 9.284 145,617 -0.17(-1.81%)
Jan 23, 2009 9.005 9.602 9.002 9.455 67,099 +0.31(+3.38%)
Jan 22, 2009 9.077 9.359 8.777 9.146 33,739 -0.08(-0.85%)
Jan 21, 2009 8.654 9.224 8.573 9.224 89,628 +0.40(+4.56%)
Jan 20, 2009 9.002 9.002 8.649 8.822 61,957 -0.13(-1.44%)
Jan 16, 2009 9.476 9.476 8.903 8.951 85,012 -0.05(-0.57%)
Jan 15, 2009 9.032 9.119 8.498 9.002 75,008 -0.16(-1.77%)
Jan 14, 2009 9.212 9.392 9.008 9.164 51,872 -0.12(-1.29%)
Jan 13, 2009 9.470 9.497 9.230 9.284 18,332 -0.08(-0.87%)
Jan 12, 2009 9.380 9.782 9.227 9.365 58,894 -0.09(-0.95%)
Jan 09, 2009 9.902 9.968 9.455 9.455 35,409 -0.28(-2.90%)
Jan 08, 2009 9.602 9.824 9.447 9.737 78,340 +0.08(+0.78%)
Jan 07, 2009 9.827 10.04 9.530 9.662 63,763 -0.08(-0.80%)
Jan 06, 2009 9.578 10.02 9.407 9.740 71,475 +0.35(+3.71%)
Jan 05, 2009 8.855 9.572 8.855 9.392 102,056 +0.50(+5.64%)
Jan 02, 2009 8.507 9.014 8.357 8.891 0 +0.53(+6.39%)
Jan 01, 2009 8.402 8.507 8.192 8.357 0 +0.00(+0.00%)
Dec 31, 2008 8.402 8.507 8.192 8.357 77,334 -0.05(-0.54%)
Dec 30, 2008 8.336 8.714 8.252 8.402 42,884 -0.02(-0.18%)
Dec 29, 2008 8.447 8.447 7.901 8.417 81,453 -0.09(-1.06%)
Dec 26, 2008 8.474 8.672 8.345 8.507 0 +0.18(+2.16%)
Dec 24, 2008 8.327 8.477 8.165 8.327 20,579 -0.05(-0.54%)
Dec 23, 2008 8.132 8.501 7.877 8.372 56,605 +0.14(+1.64%)
Dec 22, 2008 8.111 8.309 7.802 8.237 61,944 +0.17(+2.16%)
Dec 19, 2008 8.477 8.660 8.063 8.063 76,357 -0.49(-5.72%)
Dec 18, 2008 9.278 9.278 8.420 8.552 89,361 -0.35(-3.98%)
Dec 17, 2008 9.068 9.068 8.765 8.906 72,631 +0.07(+0.78%)
Dec 16, 2008 8.882 8.882 8.651 8.837 66,503 +0.02(+0.17%)
Dec 15, 2008 8.927 9.152 8.591 8.822 125,871 +0.27(+3.16%)
Dec 12, 2008 7.907 8.894 7.907 8.552 0 +0.45(+5.56%)
Dec 11, 2008 8.069 8.717 7.889 8.102 176,187 +0.14(+1.69%)
Dec 10, 2008 7.862 8.078 7.727 7.967 83,933 +0.06(+0.75%)
Dec 09, 2008 7.661 8.039 7.557 7.907 118,229 +0.33(+4.36%)
Dec 08, 2008 7.472 7.742 7.328 7.577 70,122 +0.46(+6.41%)
Dec 05, 2008 7.276 7.276 6.457 7.120 0 -0.16(-2.14%)
Dec 04, 2008 7.321 7.661 7.213 7.276 183,962 -0.02(-0.25%)
Dec 03, 2008 7.321 7.493 7.276 7.294 145,020 -0.20(-2.68%)
Dec 02, 2008 8.135 8.135 7.426 7.496 194,004 -0.47(-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.