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

Cross Timbers Royalty Trust (NY: CRT )

14.28 UNCHANGED
Streaming Delayed Price Updated: 10:39 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 (%)
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%)
Sep 01, 2009 7.622 7.762 7.424 7.559 44,128 +0.04(+0.52%)
Aug 31, 2009 7.508 7.520 7.315 7.520 44,388 -0.05(-0.67%)
Aug 28, 2009 7.743 7.854 7.502 7.571 74,313 -0.17(-2.21%)
Aug 27, 2009 7.707 7.836 7.550 7.743 55,263 +0.01(+0.16%)
Aug 26, 2009 7.899 7.941 7.664 7.731 71,625 -0.23(-2.94%)
Aug 25, 2009 8.331 8.331 7.965 7.965 70,652 -0.21(-2.57%)
Aug 24, 2009 7.956 8.256 7.935 8.175 88,077 +0.29(+3.73%)
Aug 21, 2009 7.580 7.884 7.442 7.881 93,013 +0.48(+6.49%)
Aug 20, 2009 7.658 7.658 7.400 7.400 69,047 -0.19(-2.53%)
Aug 19, 2009 7.373 7.670 7.373 7.592 20,355 +0.22(+3.01%)
Aug 18, 2009 7.325 7.409 7.219 7.370 47,479 +0.16(+2.21%)
Aug 17, 2009 7.262 7.313 7.208 7.211 22,733 -0.27(-3.61%)
Aug 14, 2009 7.388 7.502 7.247 7.481 39,072 +0.12(+1.63%)
Aug 13, 2009 7.388 7.454 7.328 7.361 18,543 -0.11(-1.41%)
Aug 12, 2009 7.301 7.469 7.214 7.466 44,518 +0.19(+2.60%)
Aug 11, 2009 7.181 7.316 7.157 7.277 19,719 +0.08(+1.17%)
Aug 10, 2009 7.205 7.418 7.130 7.193 53,505 -0.18(-2.43%)
Aug 07, 2009 7.505 7.561 7.355 7.372 51,916 -0.16(-2.09%)
Aug 06, 2009 7.655 7.655 7.376 7.529 17,987 +0.04(+0.49%)
Aug 05, 2009 7.400 7.685 7.400 7.492 70,213 +0.10(+1.42%)
Aug 04, 2009 7.493 7.565 7.271 7.387 47,272 -0.12(-1.57%)
Aug 03, 2009 7.325 7.625 7.325 7.505 134,790 +0.19(+2.63%)
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%)
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.