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

Cross Timbers Royalty Trust (NY: CRT )

13.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 5.402 5.516 5.269 5.483 77,212 +0.22(+4.24%)
Mar 30, 2009 5.531 5.531 5.068 5.260 110,097 -0.74(-12.31%)
Mar 26, 2009 6.279 6.445 5.938 5.999 171,356 -0.14(-2.22%)
Mar 25, 2009 5.923 6.183 5.824 6.135 112,409 +0.19(+3.26%)
Mar 24, 2009 5.947 6.104 5.878 5.941 670,505 -0.20(-3.24%)
Mar 23, 2009 6.029 6.152 6.017 6.140 148,805 +0.61(+11.13%)
Mar 20, 2009 5.721 5.776 5.498 5.525 87,104 -0.06(-1.03%)
Mar 19, 2009 5.188 5.640 5.188 5.583 65,876 +0.40(+7.67%)
Mar 18, 2009 5.248 5.337 4.992 5.185 63,956 -0.06(-1.15%)
Mar 17, 2009 5.721 5.721 5.143 5.245 93,928 -0.11(-2.04%)
Mar 16, 2009 5.547 5.547 5.152 5.354 122,156 +0.18(+3.45%)
Mar 13, 2009 5.296 5.408 5.118 5.176 0 -0.01(-0.12%)
Mar 12, 2009 4.959 5.354 4.847 5.182 1,580,387 +0.27(+5.46%)
Mar 11, 2009 4.895 4.962 4.823 4.913 197,398 +0.02(+0.43%)
Mar 10, 2009 4.953 5.207 4.482 4.892 203,724 +0.34(+7.55%)
Mar 09, 2009 4.277 4.614 4.277 4.549 78,061 +0.22(+5.08%)
Mar 06, 2009 4.446 4.627 4.196 4.329 0 -0.11(-2.41%)
Mar 05, 2009 4.892 4.983 4.380 4.436 130,960 -0.46(-9.33%)
Mar 04, 2009 4.537 4.898 4.537 4.892 109,825 +0.41(+9.07%)
Mar 02, 2009 5.118 5.351 4.416 4.485 287,246 -1.06(-19.17%)
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%)
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.