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

Cross Timbers Royalty Trust (NY: CRT )

9.790 +0.490 (+5.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 7.160 7.268 6.933 7.085 42,327 -0.09(-1.22%)
Jul 30, 2009 6.753 7.221 6.753 7.172 40,931 +0.28(+4.09%)
Jul 29, 2009 7.009 7.012 6.878 6.890 27,823 -0.13(-1.78%)
Jul 28, 2009 7.140 7.188 6.813 7.015 42,290 -0.12(-1.72%)
Jul 27, 2009 7.218 7.321 7.137 7.137 20,442 +0.01(+0.20%)
Jul 24, 2009 7.079 7.181 7.034 7.123 2,320 +0.04(+0.53%)
Jul 23, 2009 7.236 7.236 7.021 7.085 62,926 -0.08(-1.17%)
Jul 22, 2009 6.561 7.210 6.561 7.169 42,017 +0.34(+5.00%)
Jul 21, 2009 7.021 7.288 6.750 6.827 58,654 -0.24(-3.40%)
Jul 20, 2009 7.094 7.441 7.056 7.068 54,368 +0.05(+0.76%)
Jul 17, 2009 7.239 7.239 6.917 7.014 26,013 -0.19(-2.63%)
Jul 16, 2009 6.796 7.340 6.796 7.204 65,368 +0.36(+5.20%)
Jul 15, 2009 6.625 6.848 6.581 6.848 54,406 +0.41(+6.39%)
Jul 14, 2009 6.503 6.631 6.437 6.437 88,186 -0.06(-0.98%)
Jul 13, 2009 6.744 6.807 6.500 6.500 60,774 -0.36(-5.23%)
Jul 10, 2009 7.221 7.221 6.790 6.859 22,987 -0.19(-2.71%)
Jul 09, 2009 6.691 7.309 6.691 7.050 50,772 +0.46(+6.99%)
Jul 08, 2009 6.729 6.813 6.370 6.590 60,450 -0.26(-3.80%)
Jul 07, 2009 6.830 6.897 6.688 6.851 34,965 +0.01(+0.21%)
Jul 06, 2009 7.091 7.091 6.662 6.836 85,962 -0.24(-3.44%)
Jul 02, 2009 7.210 7.210 6.949 7.079 39,489 -0.15(-2.08%)
Jul 01, 2009 7.456 7.456 7.149 7.230 25,961 +0.02(+0.28%)
Jun 30, 2009 7.302 7.398 7.094 7.210 32,596 +0.01(+0.16%)
Jun 29, 2009 7.632 7.693 7.145 7.198 69,370 -0.49(-6.37%)
Jun 26, 2009 7.588 7.936 7.588 7.687 48,676 +0.02(+0.30%)
Jun 25, 2009 7.541 7.795 7.532 7.665 13,356 +0.10(+1.37%)
Jun 24, 2009 7.489 7.716 7.489 7.561 45,015 +0.24(+3.22%)
Jun 23, 2009 7.086 7.325 6.944 7.325 37,655 +0.23(+3.21%)
Jun 22, 2009 7.166 7.224 6.910 7.097 82,150 -0.36(-4.82%)
Jun 19, 2009 7.431 7.512 7.258 7.457 86,834 +0.01(+0.07%)
Jun 18, 2009 7.633 7.641 7.146 7.451 80,980 -0.17(-2.19%)
Jun 17, 2009 7.938 8.140 7.495 7.618 111,320 -0.48(-5.87%)
Jun 16, 2009 8.310 8.511 7.846 8.094 84,303 -0.20(-2.46%)
Jun 15, 2009 8.529 8.529 8.183 8.298 38,148 -0.23(-2.70%)
Jun 12, 2009 8.241 8.540 8.033 8.529 64,048 -0.11(-1.30%)
Jun 11, 2009 8.390 8.756 8.264 8.641 104,245 +0.35(+4.24%)
Jun 10, 2009 8.537 8.537 8.143 8.290 88,177 -0.12(-1.44%)
Jun 09, 2009 8.209 8.549 8.042 8.411 154,229 +0.42(+5.23%)
Jun 08, 2009 7.806 8.040 7.676 7.993 65,600 -0.11(-1.35%)
Jun 05, 2009 8.123 8.321 7.999 8.102 40,919 +0.00(+0.04%)
Jun 04, 2009 7.846 8.137 7.777 8.099 81,105 +0.37(+4.77%)
Jun 03, 2009 8.209 8.281 7.463 7.731 104,311 -0.60(-7.19%)
Jun 02, 2009 8.125 8.497 8.029 8.330 112,397 +0.31(+3.92%)
Jun 01, 2009 7.544 8.200 7.544 8.016 80,345 +0.41(+5.39%)
May 29, 2009 7.132 7.644 6.951 7.606 92,159 +0.55(+7.78%)
May 28, 2009 6.841 7.063 6.746 7.057 43,943 +0.27(+4.03%)
May 27, 2009 6.783 6.924 6.553 6.783 57,236 +0.04(+0.53%)
May 26, 2009 6.561 6.747 6.509 6.747 72,686 +0.23(+3.52%)
May 22, 2009 6.673 6.862 6.449 6.518 45,517 -0.15(-2.28%)
May 21, 2009 6.707 6.819 6.506 6.670 49,947 -0.11(-1.61%)
May 20, 2009 6.461 6.861 6.461 6.779 49,430 +0.34(+5.20%)
May 19, 2009 6.446 6.581 6.309 6.443 82,442 +0.14(+2.18%)
May 18, 2009 6.406 6.691 6.246 6.306 78,606 -0.05(-0.81%)
May 15, 2009 6.802 6.928 6.340 6.358 53,461 -0.40(-5.97%)
May 14, 2009 6.555 6.871 6.220 6.761 92,351 +0.02(+0.34%)
May 13, 2009 6.919 6.919 6.590 6.738 51,269 -0.28(-3.96%)
May 12, 2009 7.165 7.353 6.830 7.016 52,128 -0.11(-1.49%)
May 11, 2009 7.283 7.294 7.111 7.122 55,077 -0.07(-0.92%)
May 08, 2009 7.045 7.237 6.698 7.188 107,304 +0.31(+4.50%)
May 07, 2009 6.813 6.979 6.595 6.879 101,541 +0.27(+4.12%)
May 06, 2009 6.306 6.607 6.306 6.607 101,824 +0.35(+5.54%)
May 05, 2009 6.432 6.492 6.220 6.260 50,498 -0.20(-3.06%)
May 04, 2009 6.217 6.529 6.206 6.458 79,119 +0.20(+3.20%)
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.