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

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.450 5.566 5.317 5.533 76,523 +0.23(+4.24%)
Mar 30, 2009 5.581 5.581 5.113 5.308 109,114 -0.75(-12.31%)
Mar 26, 2009 6.336 6.503 5.992 6.053 169,827 -0.14(-2.22%)
Mar 25, 2009 5.977 6.238 5.876 6.190 111,406 +0.20(+3.26%)
Mar 24, 2009 6.001 6.159 5.931 5.995 664,519 -0.20(-3.24%)
Mar 23, 2009 6.083 6.208 6.071 6.196 147,476 +0.62(+11.13%)
Mar 20, 2009 5.773 5.828 5.547 5.575 86,327 -0.06(-1.03%)
Mar 19, 2009 5.235 5.691 5.235 5.633 65,288 +0.40(+7.67%)
Mar 18, 2009 5.295 5.385 5.037 5.231 63,385 -0.06(-1.15%)
Mar 17, 2009 5.773 5.773 5.189 5.292 93,090 -0.11(-2.04%)
Mar 16, 2009 5.596 5.596 5.198 5.402 121,065 +0.18(+3.45%)
Mar 13, 2009 5.344 5.457 5.165 5.222 0 -0.01(-0.12%)
Mar 12, 2009 5.003 5.402 4.891 5.228 1,566,279 +0.27(+5.46%)
Mar 11, 2009 4.939 5.007 4.867 4.958 195,636 +0.02(+0.43%)
Mar 10, 2009 4.997 5.254 4.523 4.936 201,905 +0.35(+7.55%)
Mar 09, 2009 4.316 4.656 4.316 4.590 77,364 +0.22(+5.08%)
Mar 06, 2009 4.486 4.669 4.234 4.368 0 -0.11(-2.41%)
Mar 05, 2009 4.936 5.028 4.419 4.476 129,791 -0.46(-9.33%)
Mar 04, 2009 4.578 4.943 4.578 4.936 108,845 +0.41(+9.07%)
Mar 02, 2009 5.165 5.399 4.456 4.526 284,682 -1.07(-19.17%)
Feb 27, 2009 4.867 5.621 4.867 5.600 0 +0.44(+8.61%)
Feb 26, 2009 4.818 5.414 4.818 5.155 206,134 +0.32(+6.60%)
Feb 25, 2009 5.420 5.542 4.781 4.836 474,216 -0.82(-14.42%)
Feb 24, 2009 5.475 5.779 5.171 5.651 194,501 +0.07(+1.25%)
Feb 23, 2009 6.056 6.536 5.406 5.581 205,243 -0.54(-8.89%)
Feb 20, 2009 6.241 6.373 5.730 6.126 359,160 -0.76(-11.08%)
Feb 19, 2009 7.163 7.406 6.771 6.889 137,738 -0.20(-2.83%)
Feb 18, 2009 8.364 8.702 7.005 7.090 298,208 -1.64(-18.78%)
Feb 17, 2009 9.280 9.526 8.714 8.729 152,339 -0.70(-7.42%)
Feb 13, 2009 9.140 9.633 9.128 9.429 80,336 +0.26(+2.82%)
Feb 12, 2009 9.852 9.852 9.128 9.170 86,083 -0.65(-6.60%)
Feb 11, 2009 9.870 9.995 9.651 9.818 80,636 -0.13(-1.31%)
Feb 10, 2009 10.05 10.50 9.915 9.949 80,304 -0.19(-1.83%)
Feb 09, 2009 10.34 10.40 10.13 10.13 33,147 -0.17(-1.65%)
Feb 06, 2009 10.13 10.30 10.06 10.30 24,447 -0.10(-0.99%)
Feb 05, 2009 10.34 10.73 10.31 10.41 36,888 -0.04(-0.38%)
Feb 04, 2009 10.46 10.64 10.38 10.45 51,782 -0.08(-0.81%)
Feb 03, 2009 10.29 10.60 10.04 10.53 62,461 +0.14(+1.37%)
Feb 02, 2009 10.04 10.41 9.639 10.39 122,476 +0.30(+2.95%)
Jan 30, 2009 10.19 10.43 10.03 10.09 0 +0.36(+3.69%)
Jan 29, 2009 9.645 9.833 9.265 9.733 19,825 +0.27(+2.81%)
Jan 28, 2009 9.465 9.581 9.189 9.467 33,232 +0.06(+0.63%)
Jan 27, 2009 9.803 9.803 9.332 9.408 32,818 -0.00(-0.03%)
Jan 26, 2009 9.520 9.885 9.411 9.411 143,656 -0.17(-1.81%)
Jan 23, 2009 9.128 9.733 9.125 9.584 66,196 +0.31(+3.38%)
Jan 22, 2009 9.201 9.487 8.897 9.271 33,285 -0.08(-0.85%)
Jan 21, 2009 8.772 9.350 8.690 9.350 88,421 +0.41(+4.56%)
Jan 20, 2009 9.125 9.125 8.767 8.942 61,123 -0.13(-1.44%)
Jan 16, 2009 9.605 9.605 9.024 9.073 83,868 -0.05(-0.57%)
Jan 15, 2009 9.155 9.243 8.614 9.125 73,998 -0.16(-1.77%)
Jan 14, 2009 9.338 9.520 9.131 9.289 51,174 -0.12(-1.29%)
Jan 13, 2009 9.599 9.627 9.356 9.411 18,086 -0.08(-0.87%)
Jan 12, 2009 9.508 9.915 9.353 9.493 58,101 -0.09(-0.95%)
Jan 09, 2009 10.04 10.10 9.584 9.584 34,932 -0.29(-2.90%)
Jan 08, 2009 9.733 9.958 9.575 9.870 77,285 +0.08(+0.78%)
Jan 07, 2009 9.961 10.18 9.660 9.794 62,905 -0.08(-0.80%)
Jan 06, 2009 9.709 10.16 9.535 9.873 70,513 +0.35(+3.71%)
Jan 05, 2009 8.976 9.703 8.976 9.520 100,681 +0.51(+5.64%)
Jan 02, 2009 8.623 9.137 8.471 9.012 0 +0.54(+6.39%)
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.