Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.58 -0.27 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2009 10.44 10.56 10.15 10.28 53,681 -0.22(-2.13%)
Nov 27, 2009 10.48 10.57 10.37 10.50 27,213 -0.04(-0.37%)
Nov 25, 2009 10.76 10.76 10.51 10.54 43,365 -0.22(-2.01%)
Nov 24, 2009 10.70 10.76 10.38 10.76 83,273 +0.04(+0.41%)
Nov 23, 2009 10.71 10.77 10.59 10.72 24,625 +0.15(+1.41%)
Nov 20, 2009 10.65 10.78 10.54 10.57 38,412 -0.12(-1.12%)
Nov 19, 2009 10.70 10.70 10.32 10.69 43,199 -0.03(-0.31%)
Nov 18, 2009 10.78 10.87 10.69 10.72 17,963 +0.06(+0.54%)
Nov 17, 2009 10.73 10.80 10.55 10.66 46,426 +0.11(+1.08%)
Nov 16, 2009 10.53 10.83 10.53 10.55 51,829 +0.17(+1.65%)
Nov 13, 2009 10.62 10.73 10.22 10.38 69,147 -0.16(-1.51%)
Nov 12, 2009 10.70 10.76 10.49 10.54 36,383 -0.13(-1.21%)
Nov 11, 2009 10.54 10.86 10.49 10.67 69,790 +0.10(+0.97%)
Nov 10, 2009 10.46 10.60 10.44 10.56 30,344 +0.12(+1.12%)
Nov 09, 2009 10.26 10.67 10.26 10.45 62,705 +0.21(+2.05%)
Nov 06, 2009 10.01 10.29 10.01 10.24 17,820 +0.17(+1.64%)
Nov 05, 2009 9.733 10.11 9.733 10.07 23,806 +0.32(+3.25%)
Nov 04, 2009 9.757 10.01 9.388 9.755 38,472 +0.08(+0.79%)
Nov 03, 2009 9.541 9.913 9.391 9.679 61,542 +0.14(+1.48%)
Nov 02, 2009 9.673 9.711 9.485 9.538 56,879 -0.08(-0.78%)
Oct 30, 2009 10.18 10.20 9.604 9.613 96,014 -0.53(-5.21%)
Oct 29, 2009 9.793 10.29 9.793 10.14 63,977 +0.30(+3.03%)
Oct 28, 2009 10.48 10.51 9.799 9.843 95,844 -0.72(-6.86%)
Oct 27, 2009 10.54 10.66 10.40 10.57 81,871 -0.04(-0.34%)
Oct 26, 2009 10.67 10.92 10.49 10.60 122,552 +0.04(+0.38%)
Oct 23, 2009 10.59 10.66 10.54 10.56 48,132 -0.15(-1.36%)
Oct 22, 2009 10.54 10.82 10.54 10.71 63,198 +0.16(+1.53%)
Oct 21, 2009 10.38 10.92 10.38 10.55 158,263 +0.02(+0.15%)
Oct 20, 2009 10.36 10.59 10.31 10.53 112,852 +0.28(+2.75%)
Oct 19, 2009 9.937 10.32 9.934 10.25 114,288 +0.34(+3.39%)
Oct 16, 2009 9.937 9.937 9.813 9.913 21,920 +0.01(+0.06%)
Oct 15, 2009 9.592 9.907 9.520 9.907 105,857 +0.38(+3.94%)
Oct 14, 2009 9.832 9.832 9.400 9.532 87,517 -0.24(-2.49%)
Oct 13, 2009 9.370 9.805 9.370 9.775 78,230 +0.42(+4.49%)
Oct 12, 2009 9.555 9.555 9.208 9.355 45,267 +0.11(+1.17%)
Oct 09, 2009 9.244 9.343 9.160 9.247 40,600 +0.09(+0.95%)
Oct 08, 2009 9.103 9.232 8.872 9.160 57,568 +0.21(+2.31%)
Oct 07, 2009 8.796 9.075 8.796 8.952 36,307 +0.00(+0.05%)
Oct 06, 2009 8.862 9.196 8.862 8.948 36,423 +0.20(+2.24%)
Oct 05, 2009 8.628 8.781 8.612 8.751 76,065 +0.23(+2.75%)
Oct 02, 2009 8.778 8.778 8.466 8.517 66,062 -0.26(-3.01%)
Oct 01, 2009 9.142 9.154 8.757 8.781 59,507 -0.47(-5.09%)
Sep 30, 2009 9.081 9.253 8.796 9.253 41,123 +0.10(+1.09%)
Sep 29, 2009 9.223 9.280 9.023 9.152 36,657 -0.07(-0.76%)
Sep 28, 2009 8.949 9.291 8.949 9.223 32,383 +0.09(+1.02%)
Sep 25, 2009 9.157 9.316 9.006 9.130 51,273 -0.04(-0.43%)
Sep 24, 2009 9.400 9.400 9.030 9.169 74,293 -0.23(-2.43%)
Sep 23, 2009 9.307 9.442 9.087 9.396 112,786 +0.10(+1.06%)
Sep 22, 2009 9.068 9.298 9.068 9.298 90,725 +0.33(+3.72%)
Sep 21, 2009 8.607 9.124 8.607 8.964 99,085 -0.11(-1.19%)
Sep 18, 2009 8.988 9.151 8.898 9.072 136,325 +0.10(+1.10%)
Sep 17, 2009 8.580 8.982 8.580 8.973 123,141 +0.24(+2.79%)
Sep 16, 2009 8.616 8.886 8.616 8.730 104,218 +0.23(+2.70%)
Sep 15, 2009 8.406 8.608 8.406 8.501 89,202 +0.07(+0.80%)
Sep 14, 2009 7.959 8.435 7.959 8.433 113,881 +0.33(+4.13%)
Sep 11, 2009 8.229 8.368 7.974 8.098 102,273 -0.02(-0.27%)
Sep 10, 2009 7.658 8.178 7.658 8.121 169,981 +0.41(+5.34%)
Sep 09, 2009 7.565 7.917 7.565 7.709 91,884 +0.17(+2.20%)
Sep 08, 2009 7.211 7.562 7.211 7.543 68,577 +0.34(+4.65%)
Sep 04, 2009 7.261 7.355 7.130 7.208 75,299 +0.01(+0.08%)
Sep 03, 2009 7.238 7.403 7.079 7.202 135,413 -0.21(-2.80%)
Sep 02, 2009 7.505 7.548 7.385 7.409 33,039 -0.15(-1.99%)
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.