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

Cross Timbers Royalty Trust (NY: CRT )

13.76 +0.34 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2009 5.399 5.514 5.267 5.480 77,252 +0.22(+4.24%)
Mar 30, 2009 5.529 5.529 5.065 5.257 110,154 -0.74(-12.31%)
Mar 26, 2009 6.276 6.442 5.935 5.996 171,444 -0.14(-2.22%)
Mar 25, 2009 5.920 6.179 5.821 6.132 112,467 +0.19(+3.26%)
Mar 24, 2009 5.944 6.101 5.875 5.938 670,849 -0.20(-3.24%)
Mar 23, 2009 6.026 6.149 6.014 6.137 148,881 +0.61(+11.13%)
Mar 20, 2009 5.718 5.773 5.495 5.523 87,149 -0.06(-1.03%)
Mar 19, 2009 5.185 5.637 5.185 5.580 65,910 +0.40(+7.67%)
Mar 18, 2009 5.245 5.334 4.989 5.182 63,988 -0.06(-1.15%)
Mar 17, 2009 5.718 5.718 5.140 5.242 93,976 -0.11(-2.04%)
Mar 16, 2009 5.544 5.544 5.149 5.351 122,219 +0.18(+3.45%)
Mar 13, 2009 5.294 5.405 5.116 5.173 0 -0.01(-0.12%)
Mar 12, 2009 4.956 5.351 4.845 5.179 1,581,198 +0.27(+5.46%)
Mar 11, 2009 4.893 4.960 4.821 4.911 197,499 +0.02(+0.43%)
Mar 10, 2009 4.950 5.205 4.480 4.890 203,829 +0.34(+7.55%)
Mar 09, 2009 4.275 4.612 4.275 4.546 78,101 +0.22(+5.08%)
Mar 06, 2009 4.444 4.625 4.194 4.326 0 -0.11(-2.41%)
Mar 05, 2009 4.890 4.980 4.378 4.433 131,028 -0.46(-9.33%)
Mar 04, 2009 4.534 4.896 4.534 4.890 109,882 +0.41(+9.07%)
Mar 02, 2009 5.116 5.348 4.414 4.483 287,394 -1.06(-19.17%)
Feb 27, 2009 4.821 5.568 4.821 5.547 0 +0.44(+8.61%)
Feb 26, 2009 4.772 5.363 4.772 5.107 208,097 +0.32(+6.60%)
Feb 25, 2009 5.369 5.489 4.736 4.790 478,733 -0.81(-14.42%)
Feb 24, 2009 5.423 5.724 5.122 5.598 196,354 +0.07(+1.25%)
Feb 23, 2009 5.999 6.475 5.355 5.529 207,198 -0.54(-8.89%)
Feb 20, 2009 6.182 6.313 5.676 6.068 362,581 -0.76(-11.08%)
Feb 19, 2009 7.095 7.336 6.707 6.824 139,050 -0.20(-2.83%)
Feb 18, 2009 8.285 8.620 6.939 7.023 301,048 -1.62(-18.78%)
Feb 17, 2009 9.192 9.436 8.632 8.647 153,790 -0.69(-7.42%)
Feb 13, 2009 9.054 9.542 9.042 9.340 81,102 +0.26(+2.82%)
Feb 12, 2009 9.759 9.759 9.042 9.084 86,903 -0.64(-6.60%)
Feb 11, 2009 9.777 9.900 9.560 9.726 81,404 -0.13(-1.31%)
Feb 10, 2009 9.955 10.40 9.822 9.855 81,068 -0.18(-1.83%)
Feb 09, 2009 10.24 10.30 10.04 10.04 33,463 -0.17(-1.65%)
Feb 06, 2009 10.03 10.21 9.964 10.21 24,680 -0.10(-0.99%)
Feb 05, 2009 10.24 10.63 10.21 10.31 37,240 -0.04(-0.38%)
Feb 04, 2009 10.36 10.54 10.28 10.35 52,275 -0.08(-0.81%)
Feb 03, 2009 10.20 10.50 9.942 10.43 63,056 +0.14(+1.37%)
Feb 02, 2009 9.942 10.31 9.548 10.29 123,643 +0.30(+2.95%)
Jan 30, 2009 10.09 10.33 9.939 9.997 0 +0.36(+3.69%)
Jan 29, 2009 9.554 9.741 9.177 9.641 20,014 +0.26(+2.81%)
Jan 28, 2009 9.376 9.491 9.102 9.378 33,549 +0.06(+0.63%)
Jan 27, 2009 9.710 9.710 9.243 9.319 33,131 -0.00(-0.03%)
Jan 26, 2009 9.430 9.792 9.322 9.322 145,024 -0.17(-1.81%)
Jan 23, 2009 9.042 9.641 9.039 9.494 66,826 +0.31(+3.38%)
Jan 22, 2009 9.114 9.397 8.813 9.183 33,602 -0.08(-0.85%)
Jan 21, 2009 8.689 9.262 8.608 9.262 89,263 +0.40(+4.56%)
Jan 20, 2009 9.039 9.039 8.685 8.858 61,705 -0.13(-1.44%)
Jan 16, 2009 9.515 9.515 8.939 8.987 84,666 -0.05(-0.57%)
Jan 15, 2009 9.069 9.156 8.532 9.039 74,702 -0.16(-1.77%)
Jan 14, 2009 9.249 9.430 9.045 9.201 51,661 -0.12(-1.29%)
Jan 13, 2009 9.509 9.536 9.268 9.322 18,258 -0.08(-0.87%)
Jan 12, 2009 9.418 9.822 9.265 9.403 58,655 -0.09(-0.95%)
Jan 09, 2009 9.942 10.01 9.494 9.494 35,265 -0.28(-2.90%)
Jan 08, 2009 9.641 9.864 9.485 9.777 78,022 +0.08(+0.78%)
Jan 07, 2009 9.867 10.08 9.569 9.701 63,504 -0.08(-0.80%)
Jan 06, 2009 9.617 10.06 9.445 9.780 71,184 +0.35(+3.71%)
Jan 05, 2009 8.891 9.611 8.891 9.430 101,640 +0.50(+5.64%)
Jan 02, 2009 8.541 9.051 8.391 8.927 0 +0.54(+6.39%)
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.