Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

12.45 -0.63 (-4.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 15.50 15.81 15.50 15.58 40,189 +0.03(+0.22%)
Mar 30, 2011 15.22 15.69 15.22 15.54 25,436 +0.25(+1.66%)
Mar 29, 2011 15.50 15.50 15.17 15.29 27,146 -0.22(-1.44%)
Mar 28, 2011 15.68 15.79 15.48 15.51 39,175 -0.22(-1.43%)
Mar 25, 2011 15.75 15.80 15.68 15.74 24,201 -0.02(-0.14%)
Mar 24, 2011 15.83 15.83 15.53 15.76 31,043 +1.54(+10.83%)
Mar 23, 2011 15.53 15.91 14.22 14.22 68,927 -1.39(-8.92%)
Mar 22, 2011 15.12 15.66 15.09 15.61 59,094 +0.46(+3.05%)
Mar 21, 2011 14.96 15.15 14.96 15.15 57,280 +0.28(+1.90%)
Mar 18, 2011 14.93 14.98 14.76 14.86 24,063 +0.10(+0.68%)
Mar 17, 2011 14.76 15.01 14.43 14.76 48,651 +0.21(+1.47%)
Mar 16, 2011 14.27 14.69 14.27 14.55 76,111 +0.30(+2.07%)
Mar 15, 2011 14.18 14.38 13.96 14.26 171,421 -0.18(-1.23%)
Mar 14, 2011 14.64 14.64 13.97 14.43 40,547 -0.21(-1.41%)
Mar 11, 2011 14.35 14.67 14.26 14.64 51,687 +0.27(+1.85%)
Mar 10, 2011 14.93 14.93 14.13 14.37 123,333 -0.65(-4.30%)
Mar 09, 2011 15.13 15.24 14.96 15.02 62,264 -0.17(-1.10%)
Mar 08, 2011 15.25 15.42 15.19 15.19 17,858 -0.02(-0.13%)
Mar 07, 2011 15.19 15.42 15.17 15.21 19,455 +0.02(+0.11%)
Mar 04, 2011 15.34 15.42 15.18 15.19 33,960 -0.14(-0.92%)
Mar 03, 2011 15.36 15.37 15.26 15.33 16,517 +0.08(+0.49%)
Mar 02, 2011 15.16 15.48 15.16 15.26 27,687 +0.05(+0.32%)
Mar 01, 2011 15.67 15.69 15.21 15.21 40,666 -0.40(-2.59%)
Feb 28, 2011 15.66 15.73 15.55 15.61 27,931 -0.19(-1.18%)
Feb 25, 2011 15.69 15.80 15.54 15.80 36,929 +0.26(+1.69%)
Feb 24, 2011 15.59 15.73 15.52 15.53 40,721 +0.02(+0.12%)
Feb 23, 2011 15.38 15.75 15.38 15.52 48,258 +0.15(+0.98%)
Feb 22, 2011 15.59 15.84 15.29 15.37 114,272 -0.18(-1.16%)
Feb 18, 2011 15.57 15.58 15.47 15.55 44,057 -0.04(-0.25%)
Feb 17, 2011 15.44 15.59 15.42 15.59 44,207 +0.16(+1.02%)
Feb 16, 2011 15.27 15.45 15.16 15.43 44,957 +0.25(+1.66%)
Feb 15, 2011 15.38 15.43 15.11 15.18 51,785 -0.21(-1.34%)
Feb 14, 2011 15.00 15.43 14.70 15.38 71,914 +0.43(+2.88%)
Feb 11, 2011 14.97 15.01 14.90 14.95 31,323 -0.01(-0.07%)
Feb 10, 2011 14.82 15.04 14.82 14.96 37,792 +0.16(+1.05%)
Feb 09, 2011 14.62 15.09 14.62 14.81 91,618 +0.19(+1.28%)
Feb 08, 2011 14.75 14.75 14.55 14.62 71,326 -0.12(-0.84%)
Feb 07, 2011 14.76 14.89 14.66 14.74 101,217 -0.06(-0.43%)
Feb 04, 2011 15.09 15.09 14.76 14.81 43,007 -0.22(-1.49%)
Feb 03, 2011 15.02 15.12 14.97 15.03 83,259 +0.03(+0.23%)
Feb 02, 2011 14.78 15.00 14.70 15.00 68,623 +0.29(+1.97%)
Feb 01, 2011 14.70 14.84 14.56 14.71 62,790 +0.09(+0.65%)
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%)
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.