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%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2009 7.505 7.517 7.311 7.517 44,411 -0.05(-0.67%)
Aug 28, 2009 7.739 7.850 7.499 7.568 74,351 -0.17(-2.21%)
Aug 27, 2009 7.703 7.832 7.547 7.739 55,292 +0.01(+0.16%)
Aug 26, 2009 7.895 7.937 7.661 7.727 71,662 -0.23(-2.94%)
Aug 25, 2009 8.327 8.327 7.961 7.961 70,689 -0.21(-2.57%)
Aug 24, 2009 7.952 8.252 7.931 8.171 88,122 +0.29(+3.73%)
Aug 21, 2009 7.577 7.880 7.439 7.877 93,061 +0.48(+6.49%)
Aug 20, 2009 7.654 7.654 7.396 7.397 69,082 -0.19(-2.53%)
Aug 19, 2009 7.369 7.667 7.369 7.589 20,365 +0.22(+3.01%)
Aug 18, 2009 7.321 7.405 7.215 7.366 47,503 +0.16(+2.21%)
Aug 17, 2009 7.258 7.309 7.204 7.207 22,745 -0.27(-3.61%)
Aug 14, 2009 7.384 7.499 7.243 7.478 39,092 +0.12(+1.63%)
Aug 13, 2009 7.384 7.450 7.324 7.357 18,552 -0.11(-1.41%)
Aug 12, 2009 7.297 7.466 7.210 7.463 44,541 +0.19(+2.60%)
Aug 11, 2009 7.177 7.312 7.153 7.273 19,729 +0.08(+1.17%)
Aug 10, 2009 7.201 7.415 7.126 7.190 53,532 -0.18(-2.43%)
Aug 07, 2009 7.501 7.557 7.351 7.368 51,942 -0.16(-2.09%)
Aug 06, 2009 7.652 7.652 7.372 7.526 17,996 +0.04(+0.49%)
Aug 05, 2009 7.396 7.682 7.396 7.488 70,249 +0.10(+1.42%)
Aug 04, 2009 7.490 7.562 7.267 7.384 47,297 -0.12(-1.57%)
Aug 03, 2009 7.321 7.622 7.321 7.502 134,859 +0.19(+2.63%)
Jul 31, 2009 7.387 7.499 7.153 7.309 41,025 -0.09(-1.22%)
Jul 30, 2009 6.967 7.451 6.967 7.399 39,671 +0.29(+4.09%)
Jul 29, 2009 7.231 7.234 7.096 7.108 26,967 -0.16(-2.22%)
Jul 28, 2009 7.399 7.449 7.060 7.270 40,808 -0.13(-1.72%)
Jul 27, 2009 7.480 7.587 7.396 7.396 19,726 +0.01(+0.20%)
Jul 24, 2009 7.336 7.441 7.290 7.381 2,239 +0.04(+0.53%)
Jul 23, 2009 7.499 7.499 7.276 7.342 60,721 -0.09(-1.17%)
Jul 22, 2009 6.799 7.472 6.799 7.429 40,545 +0.35(+5.00%)
Jul 21, 2009 7.276 7.553 6.995 7.075 56,598 -0.25(-3.40%)
Jul 20, 2009 7.351 7.712 7.312 7.324 52,462 +0.06(+0.76%)
Jul 17, 2009 7.502 7.502 7.168 7.269 25,101 -0.20(-2.63%)
Jul 16, 2009 7.042 7.607 7.042 7.466 63,077 +0.37(+5.20%)
Jul 15, 2009 6.865 7.096 6.820 7.096 52,499 +0.43(+6.39%)
Jul 14, 2009 6.739 6.871 6.670 6.670 85,096 -0.07(-0.98%)
Jul 13, 2009 6.988 7.054 6.736 6.736 58,644 -0.37(-5.23%)
Jul 10, 2009 7.484 7.484 7.036 7.108 22,182 -0.20(-2.71%)
Jul 09, 2009 6.934 7.575 6.934 7.306 48,993 +0.48(+6.99%)
Jul 08, 2009 6.973 7.060 6.601 6.829 58,331 -0.27(-3.80%)
Jul 07, 2009 7.078 7.147 6.931 7.099 33,739 +0.01(+0.21%)
Jul 06, 2009 7.348 7.348 6.904 7.084 82,949 -0.25(-3.44%)
Jul 02, 2009 7.472 7.472 7.201 7.336 38,105 -0.16(-2.08%)
Jul 01, 2009 7.727 7.727 7.409 7.493 25,051 +0.02(+0.28%)
Jun 30, 2009 7.568 7.667 7.351 7.472 31,453 +0.01(+0.16%)
Jun 29, 2009 7.910 7.973 7.404 7.460 66,939 -0.51(-6.37%)
Jun 26, 2009 7.863 8.225 7.863 7.967 46,970 -0.02(-0.23%)
Jun 25, 2009 7.856 8.120 7.847 7.985 12,820 +0.11(+1.37%)
Jun 24, 2009 7.802 8.039 7.802 7.877 43,211 +0.25(+3.22%)
Jun 23, 2009 7.381 7.631 7.234 7.631 36,146 +0.24(+3.21%)
Jun 22, 2009 7.466 7.526 7.198 7.393 78,857 -0.37(-4.82%)
Jun 19, 2009 7.742 7.826 7.562 7.768 83,353 +0.01(+0.07%)
Jun 18, 2009 7.952 7.961 7.444 7.763 77,734 -0.17(-2.19%)
Jun 17, 2009 8.270 8.480 7.808 7.937 106,858 -0.50(-5.87%)
Jun 16, 2009 8.657 8.867 8.174 8.432 80,923 -0.21(-2.46%)
Jun 15, 2009 8.885 8.885 8.525 8.645 36,619 -0.24(-2.70%)
Jun 12, 2009 8.585 8.897 8.369 8.885 61,480 -0.12(-1.30%)
Jun 11, 2009 8.741 9.122 8.609 9.002 100,066 +0.37(+4.24%)
Jun 10, 2009 8.894 8.894 8.483 8.636 84,642 -0.13(-1.44%)
Jun 09, 2009 8.552 8.906 8.378 8.762 148,046 +0.44(+5.23%)
Jun 08, 2009 8.132 8.376 7.997 8.327 62,970 -0.11(-1.35%)
Jun 05, 2009 8.462 8.669 8.333 8.441 39,278 +0.00(+0.04%)
Jun 04, 2009 8.174 8.477 8.102 8.438 77,854 +0.38(+4.77%)
Jun 03, 2009 8.552 8.627 7.775 8.054 100,129 -0.62(-7.19%)
Jun 02, 2009 8.465 8.852 8.364 8.678 107,891 +0.33(+3.92%)
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.