Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.50 11.52 11.26 11.38 112,920 -0.01(-0.06%)
Sep 29, 2010 11.30 11.51 11.30 11.39 59,077 +0.09(+0.76%)
Sep 28, 2010 11.29 11.41 11.11 11.30 109,683 +0.02(+0.19%)
Sep 27, 2010 11.27 11.42 11.23 11.28 73,162 +0.02(+0.20%)
Sep 24, 2010 11.22 11.53 11.21 11.26 72,200 +0.08(+0.71%)
Sep 23, 2010 11.35 11.47 11.16 11.18 104,009 -0.18(-1.56%)
Sep 22, 2010 11.35 11.59 11.34 11.35 57,774 +0.00(+0.00%)
Sep 21, 2010 11.53 11.68 11.35 11.35 65,041 -0.15(-1.34%)
Sep 20, 2010 11.35 11.55 11.35 11.51 28,857 +0.12(+1.02%)
Sep 17, 2010 11.39 11.58 11.26 11.39 65,599 -0.11(-0.94%)
Sep 15, 2010 11.18 11.50 11.18 11.50 79,214 +0.20(+1.80%)
Sep 14, 2010 11.37 11.37 11.23 11.30 79,677 -0.02(-0.18%)
Sep 13, 2010 11.23 11.40 11.18 11.32 33,777 +0.12(+1.09%)
Sep 10, 2010 11.25 11.25 11.09 11.20 44,834 +0.07(+0.63%)
Sep 09, 2010 11.12 11.26 11.00 11.13 33,953 +0.15(+1.33%)
Sep 08, 2010 11.18 11.34 10.95 10.98 114,593 -0.20(-1.76%)
Sep 07, 2010 11.33 11.41 11.18 11.18 68,440 -0.08(-0.73%)
Sep 03, 2010 11.18 11.36 11.14 11.26 85,067 +0.10(+0.88%)
Sep 02, 2010 11.06 11.16 11.01 11.16 39,129 +0.00(+0.00%)
Sep 01, 2010 11.12 11.25 10.97 11.16 49,559 +0.11(+0.99%)
Aug 31, 2010 11.28 11.28 10.96 11.05 30,765 -0.16(-1.44%)
Aug 30, 2010 11.26 11.26 11.10 11.21 10,839 -0.00(-0.04%)
Aug 27, 2010 11.22 11.26 10.95 11.22 20,023 +0.15(+1.32%)
Aug 26, 2010 10.99 11.14 10.97 11.07 48,895 -0.00(-0.03%)
Aug 25, 2010 10.95 11.11 10.87 11.07 48,346 +0.03(+0.26%)
Aug 24, 2010 11.14 11.20 10.98 11.05 83,405 -0.22(-1.99%)
Aug 23, 2010 10.99 11.40 10.99 11.27 77,801 -0.15(-1.32%)
Aug 20, 2010 11.44 11.45 11.31 11.42 21,071 -0.08(-0.71%)
Aug 19, 2010 11.41 11.50 11.41 11.50 35,667 +0.00(+0.00%)
Aug 18, 2010 11.36 11.50 11.27 11.50 48,613 +0.05(+0.41%)
Aug 17, 2010 11.29 11.50 11.21 11.46 42,603 +0.28(+2.51%)
Aug 16, 2010 11.35 11.35 11.13 11.18 88,773 -0.04(-0.34%)
Aug 13, 2010 11.21 11.22 10.98 11.21 27,604 +0.21(+1.89%)
Aug 12, 2010 11.13 11.22 11.01 11.01 41,562 -0.16(-1.41%)
Aug 11, 2010 11.05 11.21 11.05 11.16 27,113 -0.07(-0.65%)
Aug 10, 2010 11.01 11.25 11.01 11.24 39,513 +0.12(+1.06%)
Aug 09, 2010 10.96 11.13 10.96 11.12 35,759 +0.10(+0.93%)
Aug 06, 2010 11.01 11.14 11.00 11.01 37,247 -0.06(-0.50%)
Aug 05, 2010 11.13 11.19 11.03 11.07 46,268 -0.06(-0.54%)
Aug 04, 2010 10.99 11.23 10.99 11.13 82,500 +0.04(+0.33%)
Aug 03, 2010 10.99 11.11 10.94 11.09 47,864 +0.09(+0.80%)
Aug 02, 2010 11.08 11.08 10.97 11.01 33,833 +0.01(+0.06%)
Jul 30, 2010 11.00 11.03 10.77 11.00 45,779 +0.05(+0.49%)
Jul 29, 2010 11.01 11.01 10.79 10.95 30,508 +0.07(+0.61%)
Jul 28, 2010 10.88 10.99 10.86 10.88 18,895 -0.05(-0.46%)
Jul 27, 2010 10.85 11.01 10.81 10.93 76,543 -0.06(-0.51%)
Jul 26, 2010 10.81 10.99 10.70 10.99 50,812 +0.17(+1.59%)
Jul 23, 2010 10.71 10.85 10.54 10.81 115,248 -0.06(-0.52%)
Jul 22, 2010 10.92 11.03 10.84 10.87 44,715 +0.13(+1.17%)
Jul 21, 2010 10.84 10.92 10.72 10.75 25,922 -0.11(-1.04%)
Jul 20, 2010 10.80 10.94 10.65 10.86 63,732 +0.21(+2.00%)
Jul 19, 2010 10.78 10.78 10.57 10.64 39,170 -0.08(-0.73%)
Jul 16, 2010 10.72 10.94 10.63 10.72 33,677 -0.13(-1.18%)
Jul 15, 2010 10.69 10.90 10.65 10.85 36,436 +0.19(+1.79%)
Jul 14, 2010 10.75 10.96 10.59 10.66 51,914 -0.08(-0.73%)
Jul 13, 2010 10.78 10.96 10.55 10.74 106,630 -0.16(-1.44%)
Jul 12, 2010 10.73 11.11 10.52 10.90 131,448 -0.12(-1.08%)
Jul 09, 2010 11.01 11.32 10.70 11.01 176,991 +0.24(+2.27%)
Jul 08, 2010 10.94 10.99 10.47 10.77 130,863 -0.15(-1.38%)
Jul 07, 2010 10.73 11.07 10.73 10.92 68,216 +0.22(+2.05%)
Jul 06, 2010 10.97 11.09 10.70 10.70 26,363 -0.11(-1.01%)
Jul 02, 2010 10.81 11.08 10.65 10.81 31,128 -0.07(-0.62%)
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.