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

Cross Timbers Royalty Trust (NY: CRT )

14.27 -0.01 (-0.07%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Jul 31, 2009 7.391 7.502 7.157 7.313 41,004 -0.09(-1.22%)
Jul 30, 2009 6.971 7.454 6.971 7.403 39,651 +0.29(+4.09%)
Jul 29, 2009 7.235 7.238 7.100 7.112 26,954 -0.16(-2.22%)
Jul 28, 2009 7.403 7.453 7.064 7.273 40,787 -0.13(-1.72%)
Jul 27, 2009 7.484 7.591 7.400 7.400 19,715 +0.02(+0.20%)
Jul 24, 2009 7.340 7.445 7.293 7.385 2,238 +0.04(+0.53%)
Jul 23, 2009 7.502 7.502 7.280 7.346 60,689 -0.09(-1.17%)
Jul 22, 2009 6.803 7.475 6.803 7.433 40,524 +0.35(+5.00%)
Jul 21, 2009 7.280 7.556 6.999 7.079 56,569 -0.25(-3.40%)
Jul 20, 2009 7.355 7.716 7.316 7.328 52,435 +0.06(+0.76%)
Jul 17, 2009 7.505 7.505 7.172 7.273 25,088 -0.20(-2.63%)
Jul 16, 2009 7.046 7.610 7.046 7.469 63,044 +0.37(+5.20%)
Jul 15, 2009 6.869 7.100 6.824 7.100 52,472 +0.43(+6.39%)
Jul 14, 2009 6.743 6.875 6.674 6.674 85,052 -0.07(-0.98%)
Jul 13, 2009 6.992 7.057 6.740 6.740 58,614 -0.37(-5.23%)
Jul 10, 2009 7.487 7.487 7.040 7.112 22,170 -0.20(-2.71%)
Jul 09, 2009 6.938 7.579 6.938 7.310 48,968 +0.48(+6.99%)
Jul 08, 2009 6.977 7.064 6.605 6.833 58,301 -0.27(-3.80%)
Jul 07, 2009 7.082 7.151 6.935 7.103 33,722 +0.02(+0.21%)
Jul 06, 2009 7.352 7.352 6.908 7.088 82,907 -0.25(-3.44%)
Jul 02, 2009 7.475 7.475 7.205 7.340 38,086 -0.16(-2.08%)
Jul 01, 2009 7.731 7.731 7.412 7.496 25,038 +0.02(+0.28%)
Jun 30, 2009 7.571 7.670 7.355 7.475 31,437 +0.01(+0.16%)
Jun 29, 2009 7.914 7.977 7.408 7.463 66,905 -0.51(-6.37%)
Jun 26, 2009 7.867 8.229 7.867 7.971 46,946 -0.02(-0.23%)
Jun 25, 2009 7.860 8.124 7.851 7.989 12,814 +0.11(+1.37%)
Jun 24, 2009 7.806 8.043 7.806 7.881 43,189 +0.25(+3.22%)
Jun 23, 2009 7.385 7.634 7.238 7.634 36,127 +0.24(+3.21%)
Jun 22, 2009 7.469 7.529 7.202 7.397 78,816 -0.37(-4.82%)
Jun 19, 2009 7.746 7.830 7.565 7.772 83,310 +0.01(+0.07%)
Jun 18, 2009 7.956 7.965 7.448 7.767 77,694 -0.17(-2.19%)
Jun 17, 2009 8.274 8.484 7.812 7.941 106,803 -0.50(-5.87%)
Jun 16, 2009 8.661 8.871 8.178 8.436 80,882 -0.21(-2.46%)
Jun 15, 2009 8.889 8.889 8.529 8.649 36,600 -0.24(-2.70%)
Jun 12, 2009 8.589 8.901 8.373 8.889 61,449 -0.12(-1.30%)
Jun 11, 2009 8.745 9.127 8.613 9.006 100,015 +0.37(+4.24%)
Jun 10, 2009 8.898 8.898 8.487 8.640 84,599 -0.13(-1.44%)
Jun 09, 2009 8.556 8.910 8.382 8.766 147,970 +0.44(+5.23%)
Jun 08, 2009 8.136 8.380 8.001 8.331 62,938 -0.11(-1.35%)
Jun 05, 2009 8.466 8.673 8.337 8.445 39,258 +0.00(+0.04%)
Jun 04, 2009 8.178 8.481 8.106 8.442 77,814 +0.38(+4.77%)
Jun 03, 2009 8.556 8.631 7.779 8.058 100,078 -0.62(-7.19%)
Jun 02, 2009 8.469 8.856 8.368 8.682 107,836 +0.33(+3.92%)
Jun 01, 2009 7.863 8.547 7.863 8.355 77,084 +0.43(+5.39%)
May 29, 2009 7.433 7.968 7.245 7.928 88,420 +0.57(+7.78%)
May 28, 2009 7.130 7.361 7.031 7.355 42,159 +0.29(+4.03%)
May 27, 2009 7.070 7.217 6.830 7.070 54,914 +0.00(+0.00%)
May 26, 2009 6.875 7.070 6.821 7.070 69,367 +0.24(+3.52%)
May 22, 2009 6.992 7.190 6.758 6.830 43,438 -0.16(-2.28%)
May 21, 2009 7.028 7.145 6.818 6.989 47,665 -0.11(-1.61%)
May 20, 2009 6.770 7.189 6.770 7.103 47,172 +0.35(+5.20%)
May 19, 2009 6.755 6.896 6.611 6.752 78,677 +0.14(+2.18%)
May 18, 2009 6.713 7.012 6.545 6.608 75,016 -0.05(-0.81%)
May 15, 2009 7.127 7.259 6.644 6.662 51,020 -0.42(-5.97%)
May 14, 2009 6.869 7.200 6.518 7.085 88,133 +0.02(+0.34%)
May 13, 2009 7.250 7.250 6.905 7.061 48,928 -0.29(-3.96%)
May 12, 2009 7.508 7.705 7.157 7.352 49,747 -0.11(-1.49%)
May 11, 2009 7.631 7.643 7.451 7.463 52,562 -0.07(-0.92%)
May 08, 2009 7.382 7.583 7.019 7.532 102,403 +0.32(+4.50%)
May 07, 2009 7.139 7.313 6.911 7.208 96,904 +0.29(+4.12%)
May 06, 2009 6.608 6.923 6.608 6.923 97,173 +0.36(+5.54%)
May 05, 2009 6.740 6.803 6.518 6.560 48,192 -0.21(-3.06%)
May 04, 2009 6.515 6.842 6.503 6.767 75,506 +0.21(+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.