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

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 9.890 10.02 9.881 9.952 31,572 +0.06(+0.61%)
Mar 30, 2010 9.927 9.927 9.750 9.892 60,485 +0.08(+0.78%)
Mar 29, 2010 9.791 9.850 9.774 9.816 48,330 +0.05(+0.56%)
Mar 26, 2010 9.816 9.816 9.693 9.761 35,683 +0.03(+0.35%)
Mar 25, 2010 9.924 9.924 9.693 9.727 49,365 -0.05(-0.54%)
Mar 24, 2010 9.739 9.835 9.674 9.780 49,622 +0.08(+0.81%)
Mar 23, 2010 9.385 10.04 9.385 9.701 120,307 +0.39(+4.20%)
Mar 22, 2010 9.166 9.468 8.693 9.310 275,065 +0.20(+2.19%)
Mar 19, 2010 9.413 9.444 9.111 9.111 312,053 -0.24(-2.54%)
Mar 18, 2010 9.860 9.860 9.345 9.348 220,138 -0.40(-4.11%)
Mar 17, 2010 9.971 10.09 9.721 9.749 101,310 -0.28(-2.77%)
Mar 16, 2010 10.28 10.28 9.897 10.03 89,860 -0.23(-2.28%)
Mar 15, 2010 10.26 10.35 10.10 10.26 115,765 -0.27(-2.58%)
Mar 12, 2010 10.47 10.63 10.27 10.53 57,684 +0.04(+0.37%)
Mar 11, 2010 10.37 10.49 10.20 10.49 67,853 +0.12(+1.14%)
Mar 10, 2010 10.20 10.37 10.12 10.37 47,451 +0.23(+2.31%)
Mar 09, 2010 10.14 10.35 10.05 10.14 118,270 -0.01(-0.12%)
Mar 08, 2010 10.34 10.47 10.14 10.15 48,989 -0.32(-3.09%)
Mar 05, 2010 10.29 10.48 10.24 10.48 40,550 +0.24(+2.38%)
Mar 04, 2010 10.44 10.46 10.23 10.23 48,470 -0.24(-2.27%)
Mar 03, 2010 10.43 10.48 10.28 10.47 70,445 +0.13(+1.28%)
Mar 02, 2010 10.29 10.40 10.07 10.34 58,807 +0.09(+0.92%)
Mar 01, 2010 10.39 10.39 10.06 10.24 73,531 -0.04(-0.43%)
Feb 26, 2010 10.32 10.42 10.20 10.29 15,771 +0.08(+0.75%)
Feb 25, 2010 10.12 10.22 10.02 10.21 55,390 +0.10(+1.01%)
Feb 24, 2010 10.13 10.29 10.04 10.11 27,604 +0.02(+0.23%)
Feb 23, 2010 10.21 10.26 10.00 10.09 96,906 -0.26(-2.54%)
Feb 22, 2010 10.42 10.42 10.24 10.35 77,416 +0.05(+0.50%)
Feb 19, 2010 10.24 10.34 10.23 10.30 13,914 -0.08(-0.80%)
Feb 18, 2010 10.39 10.39 10.34 10.38 3,923 +0.05(+0.45%)
Feb 17, 2010 10.31 10.41 10.27 10.33 26,601 +0.03(+0.27%)
Feb 16, 2010 10.31 10.37 10.15 10.31 85,932 +0.08(+0.75%)
Feb 12, 2010 9.948 10.23 10.23 10.23 82,906 +0.26(+2.61%)
Feb 11, 2010 9.648 10.19 9.648 9.969 74,221 +0.25(+2.55%)
Feb 10, 2010 9.865 9.865 9.577 9.721 93,009 +0.14(+1.42%)
Feb 09, 2010 9.550 9.706 9.436 9.585 56,314 +0.18(+1.87%)
Feb 08, 2010 9.421 9.574 9.271 9.409 61,840 +0.10(+1.12%)
Feb 05, 2010 9.436 9.592 9.142 9.304 96,700 -0.09(-0.91%)
Feb 04, 2010 9.899 9.959 9.277 9.390 146,663 -0.58(-5.81%)
Feb 03, 2010 10.26 10.47 9.969 9.969 60,309 -0.29(-2.84%)
Feb 02, 2010 9.905 10.32 9.773 10.26 81,219 +0.30(+3.00%)
Feb 01, 2010 9.954 9.962 9.801 9.962 35,281 -0.01(-0.11%)
Jan 29, 2010 10.01 10.15 9.909 9.972 52,560 -0.26(-2.52%)
Jan 28, 2010 10.34 10.40 10.23 10.23 67,853 -0.04(-0.36%)
Jan 27, 2010 10.42 10.47 9.883 10.27 97,147 -0.20(-1.93%)
Jan 26, 2010 10.52 10.52 10.46 10.47 23,232 -0.00(-0.03%)
Jan 25, 2010 10.52 10.52 10.44 10.47 15,211 -0.02(-0.23%)
Jan 22, 2010 10.47 10.53 10.44 10.50 54,309 -0.00(-0.03%)
Jan 21, 2010 10.57 10.57 10.48 10.50 22,480 -0.03(-0.29%)
Jan 20, 2010 10.58 10.59 10.47 10.53 38,355 -0.10(-0.97%)
Jan 19, 2010 10.63 10.64 10.48 10.63 63,960 +0.07(+0.66%)
Jan 15, 2010 10.47 10.56 10.56 10.56 27,603 -0.01(-0.12%)
Jan 14, 2010 10.59 10.64 10.41 10.57 60,132 -0.03(-0.31%)
Jan 13, 2010 10.46 10.61 10.42 10.61 51,673 +0.16(+1.57%)
Jan 12, 2010 10.48 10.60 10.44 10.44 32,920 -0.05(-0.46%)
Jan 11, 2010 10.49 10.65 10.49 10.49 40,553 -0.06(-0.55%)
Jan 08, 2010 10.51 10.55 10.48 10.55 17,800 +0.03(+0.32%)
Jan 07, 2010 10.40 10.57 10.40 10.52 32,312 -0.03(-0.26%)
Jan 06, 2010 10.42 10.58 10.35 10.54 26,462 +0.08(+0.78%)
Jan 05, 2010 10.45 10.60 10.42 10.46 26,725 -0.06(-0.58%)
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.