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

Cross Timbers Royalty Trust (NY: CRT )

10.23 -0.15 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2012 9.813 9.920 9.640 9.920 91,953 +0.17(+1.70%)
Dec 28, 2012 9.688 9.788 9.626 9.755 91,029 -0.06(-0.60%)
Dec 27, 2012 9.920 9.927 9.655 9.813 93,136 -0.00(-0.05%)
Dec 26, 2012 9.953 9.953 9.785 9.818 79,813 -0.03(-0.33%)
Dec 24, 2012 9.938 9.938 9.643 9.851 29,103 -0.03(-0.33%)
Dec 21, 2012 10.00 10.00 9.745 9.884 44,214 -0.05(-0.51%)
Dec 20, 2012 9.672 10.01 9.351 9.935 117,073 +0.30(+3.15%)
Dec 19, 2012 9.307 9.672 9.263 9.632 104,637 +0.33(+3.53%)
Dec 18, 2012 8.858 9.314 8.858 9.303 136,173 +0.44(+4.98%)
Dec 17, 2012 8.723 8.887 8.668 8.862 190,649 +0.14(+1.59%)
Dec 14, 2012 8.759 8.894 8.646 8.723 96,910 -0.19(-2.13%)
Dec 13, 2012 8.909 9.040 8.615 8.913 229,602 -0.05(-0.53%)
Dec 12, 2012 9.197 9.197 8.946 8.960 106,056 -0.23(-2.46%)
Dec 11, 2012 9.270 9.365 9.124 9.186 135,601 -0.12(-1.29%)
Dec 10, 2012 9.343 9.370 9.196 9.307 40,169 -0.07(-0.78%)
Dec 07, 2012 9.230 9.464 9.230 9.380 69,081 +0.14(+1.54%)
Dec 06, 2012 9.467 9.500 9.227 9.238 113,249 -0.25(-2.65%)
Dec 05, 2012 9.489 9.565 9.402 9.489 101,790 -0.07(-0.73%)
Dec 04, 2012 9.613 9.690 9.537 9.559 84,814 -0.12(-1.24%)
Nov 30, 2012 9.522 9.679 9.522 9.679 51,376 +0.09(+0.95%)
Nov 29, 2012 9.635 9.635 9.537 9.588 39,172 -0.04(-0.38%)
Nov 28, 2012 9.767 9.767 9.529 9.624 55,636 -0.19(-1.94%)
Nov 27, 2012 9.833 9.862 9.717 9.815 86,035 +0.08(+0.78%)
Nov 26, 2012 9.822 9.877 9.726 9.739 57,585 -0.05(-0.52%)
Nov 23, 2012 9.551 9.790 9.551 9.790 48,083 +0.28(+2.90%)
Nov 21, 2012 9.670 9.670 9.427 9.514 43,732 +0.14(+1.47%)
Nov 20, 2012 9.453 9.663 9.377 9.377 84,156 -0.09(-0.92%)
Nov 19, 2012 8.992 9.464 8.992 9.464 129,773 +0.54(+6.01%)
Nov 16, 2012 9.330 9.413 8.833 8.927 144,545 -0.47(-5.05%)
Nov 15, 2012 9.634 9.895 9.247 9.402 90,419 -0.23(-2.41%)
Nov 14, 2012 9.424 9.750 9.417 9.634 117,683 +0.21(+2.19%)
Nov 13, 2012 9.496 9.587 9.243 9.427 70,480 -0.08(-0.84%)
Nov 12, 2012 9.696 9.736 9.413 9.507 72,541 -0.17(-1.80%)
Nov 09, 2012 9.822 9.822 9.556 9.681 94,751 -0.15(-1.51%)
Nov 08, 2012 9.815 9.992 9.804 9.830 65,991 -0.05(-0.55%)
Nov 07, 2012 10.15 10.15 9.816 9.884 59,957 -0.39(-3.78%)
Nov 06, 2012 10.13 10.29 10.12 10.27 51,639 +0.13(+1.25%)
Nov 05, 2012 9.804 10.18 9.804 10.15 49,951 +0.20(+2.04%)
Nov 02, 2012 10.15 10.30 9.804 9.942 69,079 -0.22(-2.21%)
Nov 01, 2012 10.06 10.27 10.06 10.17 43,393 +0.12(+1.15%)
Oct 31, 2012 9.866 10.47 9.779 10.05 139,195 +0.09(+0.95%)
Oct 26, 2012 9.986 9.957 9.957 9.957 101,254 -0.11(-1.08%)
Oct 25, 2012 9.888 10.11 9.786 10.07 49,101 +0.07(+0.72%)
Oct 24, 2012 9.804 10.02 9.728 9.994 78,167 +0.04(+0.44%)
Oct 23, 2012 10.04 10.20 9.823 9.949 160,169 -0.24(-2.31%)
Oct 19, 2012 10.05 10.23 10.05 10.19 97,863 +0.12(+1.19%)
Oct 18, 2012 10.28 10.28 10.02 10.07 145,839 -0.13(-1.25%)
Oct 17, 2012 10.08 10.31 10.07 10.19 97,375 +0.09(+0.93%)
Oct 16, 2012 10.60 10.60 10.05 10.10 215,006 -0.53(-5.01%)
Oct 15, 2012 11.18 11.22 10.57 10.63 113,813 -0.59(-5.26%)
Oct 12, 2012 11.24 11.27 11.16 11.22 36,468 -0.13(-1.15%)
Oct 11, 2012 11.39 11.44 11.24 11.35 38,807 +0.10(+0.90%)
Oct 10, 2012 11.39 11.40 11.25 11.25 39,356 -0.08(-0.73%)
Oct 09, 2012 11.46 11.48 11.33 11.33 107,053 +0.00(+0.01%)
Oct 08, 2012 11.37 11.50 11.27 11.33 30,370 -0.02(-0.20%)
Oct 05, 2012 11.45 11.57 11.26 11.36 47,738 -0.13(-1.16%)
Oct 04, 2012 11.46 11.58 11.27 11.49 33,905 -0.01(-0.07%)
Oct 03, 2012 11.67 11.71 11.47 11.50 27,929 -0.25(-2.16%)
Oct 02, 2012 11.64 11.75 11.59 11.75 35,425 +0.21(+1.82%)
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.