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

Cross Timbers Royalty Trust (NY: CRT )

13.78 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.539 7.551 7.345 7.551 44,207 -0.05(-0.67%)
Aug 28, 2009 7.774 7.886 7.533 7.602 74,011 -0.17(-2.21%)
Aug 27, 2009 7.738 7.868 7.581 7.774 55,038 +0.01(+0.16%)
Aug 26, 2009 7.931 7.973 7.696 7.762 71,333 -0.24(-2.94%)
Aug 25, 2009 8.365 8.365 7.997 7.997 70,365 -0.21(-2.57%)
Aug 24, 2009 7.988 8.290 7.967 8.208 87,718 +0.30(+3.73%)
Aug 21, 2009 7.611 7.916 7.473 7.913 92,634 +0.48(+6.49%)
Aug 20, 2009 7.689 7.689 7.431 7.431 68,766 -0.19(-2.53%)
Aug 19, 2009 7.403 7.702 7.403 7.623 20,272 +0.22(+3.01%)
Aug 18, 2009 7.355 7.440 7.248 7.400 47,286 +0.16(+2.21%)
Aug 17, 2009 7.292 7.343 7.238 7.241 22,641 -0.27(-3.61%)
Aug 14, 2009 7.418 7.533 7.277 7.512 38,913 +0.12(+1.63%)
Aug 13, 2009 7.418 7.485 7.358 7.391 18,467 -0.11(-1.41%)
Aug 12, 2009 7.331 7.500 7.244 7.497 44,337 +0.19(+2.60%)
Aug 11, 2009 7.210 7.346 7.186 7.307 19,638 +0.08(+1.17%)
Aug 10, 2009 7.235 7.449 7.159 7.223 53,287 -0.18(-2.43%)
Aug 07, 2009 7.536 7.592 7.385 7.402 51,704 -0.16(-2.09%)
Aug 06, 2009 7.687 7.687 7.406 7.560 17,913 +0.04(+0.49%)
Aug 05, 2009 7.431 7.717 7.431 7.523 69,927 +0.11(+1.42%)
Aug 04, 2009 7.524 7.596 7.301 7.418 47,080 -0.12(-1.57%)
Aug 03, 2009 7.355 7.657 7.355 7.536 134,241 +0.19(+2.63%)
Jul 31, 2009 7.421 7.533 7.186 7.343 40,837 -0.09(-1.22%)
Jul 30, 2009 6.999 7.485 6.999 7.434 39,490 +0.29(+4.09%)
Jul 29, 2009 7.265 7.268 7.129 7.141 26,844 -0.16(-2.22%)
Jul 28, 2009 7.434 7.483 7.093 7.303 40,621 -0.13(-1.72%)
Jul 27, 2009 7.515 7.622 7.430 7.431 19,635 +0.02(+0.20%)
Jul 24, 2009 7.370 7.476 7.323 7.415 2,229 +0.04(+0.53%)
Jul 23, 2009 7.533 7.533 7.310 7.376 60,442 -0.09(-1.17%)
Jul 22, 2009 6.831 7.506 6.831 7.464 40,359 +0.36(+5.00%)
Jul 21, 2009 7.310 7.587 7.027 7.108 56,339 -0.25(-3.40%)
Jul 20, 2009 7.385 7.747 7.346 7.358 52,222 +0.06(+0.76%)
Jul 17, 2009 7.536 7.536 7.201 7.302 24,986 -0.20(-2.63%)
Jul 16, 2009 7.075 7.642 7.075 7.500 62,788 +0.37(+5.20%)
Jul 15, 2009 6.897 7.129 6.852 7.129 52,258 +0.43(+6.39%)
Jul 14, 2009 6.770 6.903 6.701 6.701 84,706 -0.07(-0.98%)
Jul 13, 2009 7.021 7.086 6.767 6.767 58,376 -0.37(-5.23%)
Jul 10, 2009 7.518 7.518 7.069 7.141 22,080 -0.20(-2.71%)
Jul 09, 2009 6.966 7.610 6.966 7.340 48,769 +0.48(+6.99%)
Jul 08, 2009 7.005 7.093 6.632 6.861 58,064 -0.27(-3.80%)
Jul 07, 2009 7.111 7.180 6.963 7.132 33,585 +0.02(+0.21%)
Jul 06, 2009 7.382 7.382 6.936 7.117 82,569 -0.25(-3.44%)
Jul 02, 2009 7.506 7.506 7.235 7.370 37,931 -0.16(-2.08%)
Jul 01, 2009 7.762 7.762 7.443 7.527 24,936 +0.02(+0.28%)
Jun 30, 2009 7.602 7.702 7.385 7.506 31,309 +0.01(+0.16%)
Jun 29, 2009 7.946 8.009 7.438 7.494 66,633 -0.51(-6.37%)
Jun 26, 2009 7.899 8.262 7.899 8.003 46,755 -0.02(-0.23%)
Jun 25, 2009 7.892 8.158 7.883 8.021 12,762 +0.11(+1.37%)
Jun 24, 2009 7.837 8.076 7.837 7.913 43,013 +0.25(+3.22%)
Jun 23, 2009 7.415 7.666 7.268 7.666 35,980 +0.24(+3.21%)
Jun 22, 2009 7.500 7.560 7.232 7.428 78,496 -0.38(-4.82%)
Jun 19, 2009 7.777 7.862 7.596 7.804 82,971 +0.01(+0.07%)
Jun 18, 2009 7.988 7.997 7.479 7.798 77,378 -0.17(-2.19%)
Jun 17, 2009 8.308 8.519 7.843 7.973 106,368 -0.50(-5.87%)
Jun 16, 2009 8.697 8.908 8.211 8.470 80,553 -0.21(-2.46%)
Jun 15, 2009 8.926 8.926 8.564 8.685 36,451 -0.24(-2.70%)
Jun 12, 2009 8.624 8.938 8.407 8.926 61,199 -0.12(-1.30%)
Jun 11, 2009 8.781 9.164 8.648 9.043 99,608 +0.37(+4.24%)
Jun 10, 2009 8.935 8.935 8.522 8.675 84,255 -0.13(-1.44%)
Jun 09, 2009 8.591 8.947 8.416 8.802 147,368 +0.44(+5.23%)
Jun 08, 2009 8.169 8.415 8.033 8.365 62,682 -0.11(-1.35%)
Jun 05, 2009 8.501 8.709 8.371 8.480 39,098 +0.00(+0.04%)
Jun 04, 2009 8.211 8.516 8.139 8.477 77,497 +0.39(+4.77%)
Jun 03, 2009 8.591 8.666 7.810 8.091 99,671 -0.63(-7.19%)
Jun 02, 2009 8.504 8.893 8.403 8.718 107,397 +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.