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

Cross Timbers Royalty Trust (NY: CRT )

13.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2009 7.598 7.698 7.382 7.502 31,325 +0.01(+0.16%)
Jun 29, 2009 7.942 8.005 7.434 7.490 66,667 -0.51(-6.37%)
Jun 26, 2009 7.895 8.258 7.895 7.999 46,779 -0.02(-0.23%)
Jun 25, 2009 7.888 8.153 7.879 8.017 12,768 +0.11(+1.37%)
Jun 24, 2009 7.833 8.071 7.833 7.909 43,035 +0.25(+3.22%)
Jun 23, 2009 7.412 7.662 7.264 7.662 35,998 +0.24(+3.21%)
Jun 22, 2009 7.496 7.556 7.228 7.424 78,536 -0.38(-4.82%)
Jun 19, 2009 7.773 7.858 7.592 7.800 83,013 +0.01(+0.07%)
Jun 18, 2009 7.984 7.993 7.475 7.794 77,417 -0.17(-2.19%)
Jun 17, 2009 8.303 8.514 7.839 7.969 106,423 -0.50(-5.87%)
Jun 16, 2009 8.692 8.903 8.207 8.466 80,594 -0.21(-2.46%)
Jun 15, 2009 8.921 8.921 8.560 8.680 36,470 -0.24(-2.70%)
Jun 12, 2009 8.620 8.933 8.403 8.921 61,230 -0.12(-1.30%)
Jun 11, 2009 8.776 9.159 8.644 9.039 99,659 +0.37(+4.24%)
Jun 10, 2009 8.930 8.930 8.517 8.671 84,298 -0.13(-1.44%)
Jun 09, 2009 8.587 8.942 8.412 8.798 147,444 +0.44(+5.23%)
Jun 08, 2009 8.165 8.410 8.029 8.361 62,714 -0.11(-1.35%)
Jun 05, 2009 8.496 8.704 8.367 8.475 39,118 +0.00(+0.04%)
Jun 04, 2009 8.207 8.511 8.135 8.472 77,537 +0.39(+4.77%)
Jun 03, 2009 8.587 8.662 7.806 8.087 99,722 -0.63(-7.19%)
Jun 02, 2009 8.499 8.888 8.398 8.713 107,452 +0.33(+3.92%)
Jun 01, 2009 7.891 8.578 7.891 8.385 76,810 +0.43(+5.39%)
May 29, 2009 7.460 7.996 7.271 7.956 88,105 +0.57(+7.78%)
May 28, 2009 7.156 7.388 7.056 7.382 42,009 +0.29(+4.03%)
May 27, 2009 7.095 7.243 6.854 7.095 54,718 +0.00(+0.00%)
May 26, 2009 6.899 7.095 6.845 7.095 69,120 +0.24(+3.52%)
May 22, 2009 7.017 7.216 6.782 6.854 43,284 -0.16(-2.28%)
May 21, 2009 7.053 7.171 6.842 7.014 47,496 -0.11(-1.61%)
May 20, 2009 6.794 7.215 6.794 7.128 47,005 +0.35(+5.20%)
May 19, 2009 6.779 6.921 6.634 6.776 78,397 +0.14(+2.18%)
May 18, 2009 6.737 7.037 6.568 6.631 74,749 -0.05(-0.81%)
May 15, 2009 7.153 7.285 6.668 6.686 50,838 -0.42(-5.97%)
May 14, 2009 6.893 7.226 6.541 7.110 87,820 +0.02(+0.34%)
May 13, 2009 7.276 7.276 6.930 7.086 48,754 -0.29(-3.96%)
May 12, 2009 7.535 7.733 7.183 7.379 49,570 -0.11(-1.49%)
May 11, 2009 7.659 7.671 7.478 7.490 52,375 -0.07(-0.92%)
May 08, 2009 7.409 7.611 7.044 7.559 102,039 +0.33(+4.50%)
May 07, 2009 7.165 7.339 6.936 7.234 96,559 +0.29(+4.12%)
May 06, 2009 6.631 6.948 6.631 6.948 96,828 +0.36(+5.54%)
May 05, 2009 6.764 6.827 6.541 6.583 48,020 -0.21(-3.06%)
May 04, 2009 6.538 6.866 6.526 6.791 75,237 +0.21(+3.20%)
May 01, 2009 6.050 6.583 6.026 6.581 97,252 +0.51(+8.45%)
Apr 30, 2009 6.213 6.285 5.962 6.068 65,001 -0.06(-1.03%)
Apr 29, 2009 6.011 6.297 5.981 6.131 53,772 +0.15(+2.50%)
Apr 28, 2009 5.821 6.203 5.821 5.982 65,880 +0.11(+1.92%)
Apr 27, 2009 5.947 5.947 5.836 5.869 18,457 -0.08(-1.32%)
Apr 24, 2009 5.884 5.947 5.800 5.947 23,509 +0.11(+1.96%)
Apr 23, 2009 6.014 6.014 5.726 5.833 81,049 -0.13(-2.12%)
Apr 22, 2009 5.905 6.011 5.815 5.959 24,149 +0.03(+0.51%)
Apr 21, 2009 5.715 5.944 5.715 5.929 66,783 +0.12(+2.02%)
Apr 20, 2009 5.953 5.953 5.724 5.812 81,397 -0.21(-3.55%)
Apr 17, 2009 5.953 6.026 5.767 6.026 125,976 +0.05(+0.91%)
Apr 16, 2009 5.785 6.014 5.785 5.971 57,204 +0.19(+3.23%)
Apr 15, 2009 5.902 5.902 5.664 5.785 72,323 -0.05(-0.93%)
Apr 14, 2009 5.875 5.884 5.580 5.839 120,041 -0.07(-1.22%)
Apr 13, 2009 5.724 5.962 5.715 5.911 43,377 +0.16(+2.72%)
Apr 09, 2009 5.679 5.818 5.679 5.755 75,336 +0.13(+2.25%)
Apr 08, 2009 5.628 5.688 5.387 5.628 63,959 +0.13(+2.41%)
Apr 07, 2009 5.851 5.851 5.452 5.495 134,015 -0.51(-8.43%)
Apr 06, 2009 6.119 6.119 5.797 6.002 55,382 -0.05(-0.90%)
Apr 03, 2009 5.724 6.056 5.574 6.056 105,281 +0.39(+6.92%)
Apr 02, 2009 5.547 5.664 5.369 5.664 99,476 +0.35(+6.51%)
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.