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

Cross Timbers Royalty Trust (NY: CRT )

14.06 +0.29 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2012 9.646 9.805 9.646 9.805 50,715 +0.09(+0.95%)
Nov 29, 2012 9.761 9.761 9.661 9.713 38,668 -0.04(-0.38%)
Nov 28, 2012 9.894 9.894 9.654 9.750 54,921 -0.19(-1.94%)
Nov 27, 2012 9.961 9.991 9.844 9.943 84,930 +0.08(+0.78%)
Nov 26, 2012 9.950 10.01 9.853 9.866 56,845 -0.05(-0.52%)
Nov 23, 2012 9.675 9.917 9.675 9.917 47,465 +0.28(+2.90%)
Nov 21, 2012 9.796 9.796 9.550 9.638 43,170 +0.14(+1.47%)
Nov 20, 2012 9.576 9.789 9.499 9.499 83,076 -0.09(-0.92%)
Nov 19, 2012 9.109 9.587 9.109 9.587 128,107 +0.54(+6.01%)
Nov 16, 2012 9.451 9.535 8.948 9.043 142,688 -0.48(-5.05%)
Nov 15, 2012 9.759 10.02 9.367 9.524 89,258 -0.23(-2.41%)
Nov 14, 2012 9.546 9.877 9.539 9.759 116,172 +0.21(+2.19%)
Nov 13, 2012 9.620 9.712 9.363 9.550 69,575 -0.08(-0.84%)
Nov 12, 2012 9.822 9.862 9.535 9.631 71,610 -0.18(-1.80%)
Nov 09, 2012 9.950 9.950 9.680 9.807 93,534 -0.15(-1.51%)
Nov 08, 2012 9.943 10.12 9.932 9.958 65,144 -0.06(-0.55%)
Nov 07, 2012 10.28 10.28 9.943 10.01 59,187 -0.39(-3.78%)
Nov 06, 2012 10.26 10.42 10.25 10.41 50,976 +0.13(+1.25%)
Nov 05, 2012 9.932 10.31 9.932 10.28 49,309 +0.21(+2.04%)
Nov 02, 2012 10.28 10.44 9.932 10.07 68,191 -0.23(-2.21%)
Nov 01, 2012 10.19 10.41 10.19 10.30 42,835 +0.12(+1.15%)
Oct 31, 2012 9.994 10.61 9.906 10.18 137,408 +0.16(+1.64%)
Oct 26, 2012 10.05 10.02 10.02 10.02 100,636 -0.11(-1.08%)
Oct 25, 2012 9.948 10.17 9.846 10.13 48,801 +0.07(+0.72%)
Oct 24, 2012 9.865 10.08 9.788 10.05 77,689 +0.04(+0.44%)
Oct 23, 2012 10.11 10.26 9.883 10.01 159,191 -0.24(-2.31%)
Oct 19, 2012 10.11 10.29 10.11 10.25 97,265 +0.12(+1.19%)
Oct 18, 2012 10.34 10.34 10.08 10.13 144,948 -0.13(-1.24%)
Oct 17, 2012 10.14 10.38 10.13 10.25 96,780 +0.09(+0.93%)
Oct 16, 2012 10.67 10.67 10.11 10.16 213,693 -0.54(-5.01%)
Oct 15, 2012 11.25 11.29 10.63 10.70 113,118 -0.59(-5.26%)
Oct 12, 2012 11.31 11.34 11.23 11.29 36,245 -0.13(-1.15%)
Oct 11, 2012 11.46 11.51 11.31 11.42 38,570 +0.10(+0.90%)
Oct 10, 2012 11.46 11.47 11.32 11.32 39,116 -0.08(-0.74%)
Oct 09, 2012 11.53 11.55 11.40 11.40 106,400 +0.00(+0.01%)
Oct 08, 2012 11.44 11.57 11.34 11.40 30,185 -0.02(-0.20%)
Oct 05, 2012 11.52 11.64 11.33 11.43 47,447 -0.13(-1.16%)
Oct 04, 2012 11.53 11.65 11.33 11.56 33,698 -0.01(-0.07%)
Oct 03, 2012 11.74 11.78 11.54 11.57 27,758 -0.26(-2.16%)
Oct 02, 2012 11.71 11.83 11.66 11.82 35,208 +0.21(+1.82%)
Oct 01, 2012 11.52 11.72 11.41 11.61 57,466 +0.16(+1.37%)
Sep 28, 2012 11.42 11.63 11.37 11.45 35,532 -0.07(-0.63%)
Sep 27, 2012 11.28 11.65 11.17 11.53 82,052 +0.23(+2.00%)
Sep 26, 2012 11.32 11.46 11.00 11.30 72,858 -0.04(-0.35%)
Sep 25, 2012 11.78 11.78 11.16 11.34 76,128 -0.08(-0.70%)
Sep 24, 2012 11.80 11.90 11.39 11.42 77,100 -0.38(-3.22%)
Sep 21, 2012 11.90 11.90 11.77 11.80 23,284 +0.04(+0.30%)
Sep 20, 2012 11.80 11.89 11.72 11.77 41,949 +0.03(+0.25%)
Sep 19, 2012 12.07 12.13 11.71 11.74 60,212 -0.31(-2.56%)
Sep 18, 2012 12.46 12.47 11.98 12.05 57,201 -0.36(-2.93%)
Sep 17, 2012 12.35 12.47 12.33 12.41 40,208 +0.07(+0.56%)
Sep 14, 2012 12.17 12.41 12.17 12.34 49,111 +0.01(+0.12%)
Sep 13, 2012 12.36 12.52 12.31 12.32 33,280 -0.12(-0.96%)
Sep 12, 2012 12.39 12.47 12.25 12.44 32,085 +0.15(+1.24%)
Sep 11, 2012 12.03 12.32 11.93 12.29 91,884 +0.29(+2.42%)
Sep 10, 2012 12.07 12.14 11.98 12.00 42,657 -0.15(-1.20%)
Sep 07, 2012 12.10 12.30 12.02 12.15 56,212 +0.06(+0.48%)
Sep 06, 2012 12.03 12.44 11.89 12.09 85,493 +0.16(+1.37%)
Sep 05, 2012 12.03 12.27 11.89 11.93 159,404 -0.32(-2.61%)
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.