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

Cross Timbers Royalty Trust (NY: CRT )

14.25 -0.03 (-0.21%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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 (%)
Jan 30, 2009 10.06 10.29 9.904 9.961 0 +0.35(+3.69%)
Jan 29, 2009 9.520 9.706 9.145 9.607 20,085 +0.26(+2.81%)
Jan 28, 2009 9.343 9.457 9.069 9.344 33,669 +0.06(+0.63%)
Jan 27, 2009 9.676 9.676 9.211 9.286 33,249 -0.00(-0.03%)
Jan 26, 2009 9.397 9.757 9.289 9.289 145,542 -0.17(-1.81%)
Jan 23, 2009 9.009 9.607 9.006 9.460 67,065 +0.31(+3.38%)
Jan 22, 2009 9.081 9.364 8.781 9.151 33,722 -0.08(-0.85%)
Jan 21, 2009 8.658 9.229 8.577 9.229 89,582 +0.40(+4.56%)
Jan 20, 2009 9.006 9.006 8.654 8.826 61,925 -0.13(-1.44%)
Jan 16, 2009 9.481 9.481 8.907 8.955 84,969 -0.05(-0.57%)
Jan 15, 2009 9.036 9.123 8.502 9.006 74,969 -0.16(-1.77%)
Jan 14, 2009 9.217 9.397 9.012 9.169 51,846 -0.12(-1.29%)
Jan 13, 2009 9.475 9.502 9.235 9.289 18,323 -0.08(-0.87%)
Jan 12, 2009 9.385 9.787 9.232 9.370 58,864 -0.09(-0.95%)
Jan 09, 2009 9.907 9.973 9.460 9.460 35,391 -0.28(-2.90%)
Jan 08, 2009 9.607 9.829 9.451 9.742 78,300 +0.08(+0.78%)
Jan 07, 2009 9.832 10.05 9.535 9.667 63,731 -0.08(-0.80%)
Jan 06, 2009 9.583 10.03 9.412 9.745 71,438 +0.35(+3.71%)
Jan 05, 2009 8.859 9.577 8.859 9.397 102,003 +0.50(+5.64%)
Jan 02, 2009 8.511 9.018 8.361 8.895 0 +0.53(+6.39%)
Jan 01, 2009 8.406 8.511 8.196 8.361 0 +0.00(+0.00%)
Dec 31, 2008 8.406 8.511 8.196 8.361 77,294 -0.05(-0.54%)
Dec 30, 2008 8.340 8.718 8.256 8.406 42,862 -0.02(-0.18%)
Dec 29, 2008 8.451 8.451 7.905 8.421 81,411 -0.09(-1.06%)
Dec 26, 2008 8.478 8.676 8.349 8.511 0 +0.18(+2.16%)
Dec 24, 2008 8.331 8.481 8.169 8.331 20,568 -0.05(-0.54%)
Dec 23, 2008 8.136 8.505 7.881 8.376 56,576 +0.14(+1.64%)
Dec 22, 2008 8.115 8.313 7.806 8.241 61,912 +0.17(+2.16%)
Dec 19, 2008 8.481 8.664 8.067 8.067 76,318 -0.49(-5.72%)
Dec 18, 2008 9.283 9.283 8.424 8.556 89,316 -0.35(-3.98%)
Dec 17, 2008 9.072 9.072 8.769 8.910 72,594 +0.07(+0.78%)
Dec 16, 2008 8.886 8.886 8.655 8.841 66,469 +0.02(+0.17%)
Dec 15, 2008 8.931 9.157 8.595 8.826 125,806 +0.27(+3.16%)
Dec 12, 2008 7.911 8.898 7.911 8.556 0 +0.45(+5.56%)
Dec 11, 2008 8.073 8.721 7.893 8.106 176,097 +0.14(+1.69%)
Dec 10, 2008 7.866 8.082 7.731 7.971 83,890 +0.06(+0.75%)
Dec 09, 2008 7.664 8.043 7.561 7.911 118,168 +0.33(+4.36%)
Dec 08, 2008 7.475 7.746 7.331 7.580 70,086 +0.46(+6.41%)
Dec 05, 2008 7.280 7.280 6.461 7.124 0 -0.16(-2.14%)
Dec 04, 2008 7.325 7.664 7.217 7.280 183,868 -0.02(-0.25%)
Dec 03, 2008 7.325 7.496 7.280 7.298 144,946 -0.20(-2.68%)
Dec 02, 2008 8.139 8.139 7.430 7.499 193,904 -0.47(-5.95%)
Dec 01, 2008 8.409 8.733 7.974 7.974 137,818 -0.66(-7.63%)
Nov 28, 2008 8.775 8.985 8.556 8.633 93,213 -0.03(-0.36%)
Nov 26, 2008 8.715 8.898 8.616 8.664 434,849 -0.04(-0.48%)
Nov 25, 2008 9.039 9.307 8.586 8.706 369,182 -0.67(-7.11%)
Nov 24, 2008 9.310 9.721 9.268 9.373 243,335 +0.19(+2.03%)
Nov 21, 2008 9.760 10.47 8.931 9.187 236,021 -0.50(-5.12%)
Nov 20, 2008 11.71 11.71 9.124 9.682 156,374 -2.17(-18.33%)
Nov 19, 2008 12.36 12.52 11.71 11.86 101,474 -0.73(-5.80%)
Nov 18, 2008 12.35 12.61 12.27 12.59 37,792 +0.52(+4.28%)
Nov 17, 2008 11.98 12.31 11.59 12.07 56,952 -0.09(-0.74%)
Nov 14, 2008 12.40 12.60 12.16 12.16 0 -0.74(-5.70%)
Nov 13, 2008 12.01 12.89 11.22 12.89 174,315 +0.59(+4.78%)
Nov 12, 2008 12.76 12.76 12.01 12.31 90,885 -0.45(-3.55%)
Nov 11, 2008 13.27 13.41 12.17 12.76 78,024 -0.71(-5.26%)
Nov 10, 2008 13.17 14.19 13.17 13.47 62,911 +0.36(+2.75%)
Nov 07, 2008 12.86 13.48 12.18 13.11 130,030 +0.20(+1.54%)
Nov 06, 2008 13.96 13.96 12.07 12.91 108,635 -1.20(-8.49%)
Nov 05, 2008 14.56 14.68 13.99 14.11 45,943 -0.38(-2.61%)
Nov 04, 2008 13.81 14.49 13.70 14.49 106,370 +0.85(+6.23%)
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.