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

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Apr 30, 2009 6.190 6.262 5.941 6.046 65,233 -0.06(-1.03%)
Apr 29, 2009 5.989 6.274 5.959 6.109 53,964 +0.15(+2.50%)
Apr 28, 2009 5.801 6.181 5.801 5.960 66,116 +0.11(+1.92%)
Apr 27, 2009 5.926 5.926 5.815 5.848 18,523 -0.08(-1.32%)
Apr 24, 2009 5.863 5.926 5.779 5.926 23,593 +0.11(+1.96%)
Apr 23, 2009 5.992 5.992 5.706 5.812 81,338 -0.13(-2.12%)
Apr 22, 2009 5.884 5.989 5.794 5.938 24,236 +0.03(+0.51%)
Apr 21, 2009 5.695 5.923 5.695 5.908 67,022 +0.12(+2.02%)
Apr 20, 2009 5.932 5.932 5.704 5.791 81,688 -0.21(-3.55%)
Apr 17, 2009 5.932 6.004 5.746 6.004 126,426 +0.05(+0.91%)
Apr 16, 2009 5.764 5.992 5.764 5.950 57,408 +0.19(+3.23%)
Apr 15, 2009 5.881 5.881 5.644 5.764 72,581 -0.05(-0.93%)
Apr 14, 2009 5.854 5.863 5.560 5.818 120,470 -0.07(-1.22%)
Apr 13, 2009 5.704 5.941 5.695 5.890 43,532 +0.16(+2.72%)
Apr 09, 2009 5.659 5.797 5.659 5.734 75,605 +0.13(+2.25%)
Apr 08, 2009 5.608 5.668 5.368 5.608 64,187 +0.13(+2.41%)
Apr 07, 2009 5.830 5.830 5.433 5.476 134,493 -0.50(-8.43%)
Apr 06, 2009 6.097 6.097 5.776 5.980 55,580 -0.05(-0.90%)
Apr 03, 2009 5.704 6.034 5.554 6.034 105,657 +0.39(+6.92%)
Apr 02, 2009 5.527 5.644 5.350 5.644 99,831 +0.34(+6.51%)
Apr 01, 2009 5.344 5.398 5.188 5.299 91,424 -0.16(-2.96%)
Mar 31, 2009 5.380 5.494 5.248 5.461 77,527 +0.22(+4.24%)
Mar 30, 2009 5.509 5.509 5.047 5.239 110,547 -0.74(-12.31%)
Mar 26, 2009 6.253 6.419 5.914 5.974 172,056 -0.14(-2.22%)
Mar 25, 2009 5.899 6.157 5.800 6.110 112,869 +0.19(+3.26%)
Mar 24, 2009 5.923 6.079 5.854 5.917 673,245 -0.20(-3.24%)
Mar 23, 2009 6.004 6.127 5.993 6.115 149,413 +0.61(+11.13%)
Mar 20, 2009 5.698 5.753 5.475 5.503 87,460 -0.06(-1.03%)
Mar 19, 2009 5.167 5.617 5.167 5.560 66,146 +0.40(+7.67%)
Mar 18, 2009 5.227 5.315 4.972 5.164 64,217 -0.06(-1.15%)
Mar 17, 2009 5.698 5.698 5.122 5.224 94,312 -0.11(-2.04%)
Mar 16, 2009 5.524 5.524 5.131 5.332 122,655 +0.18(+3.45%)
Mar 13, 2009 5.275 5.386 5.098 5.155 0 -0.01(-0.12%)
Mar 12, 2009 4.939 5.332 4.827 5.161 1,586,845 +0.27(+5.46%)
Mar 11, 2009 4.875 4.942 4.803 4.894 198,204 +0.02(+0.43%)
Mar 10, 2009 4.933 5.186 4.464 4.872 204,557 +0.34(+7.55%)
Mar 09, 2009 4.260 4.595 4.260 4.530 78,380 +0.22(+5.08%)
Mar 06, 2009 4.428 4.608 4.179 4.311 0 -0.11(-2.41%)
Mar 05, 2009 4.872 4.963 4.362 4.418 131,495 -0.45(-9.33%)
Mar 04, 2009 4.518 4.878 4.518 4.872 110,274 +0.41(+9.07%)
Mar 02, 2009 5.098 5.329 4.398 4.467 288,420 -1.06(-19.17%)
Feb 27, 2009 4.803 5.548 4.803 5.527 0 +0.44(+8.61%)
Feb 26, 2009 4.755 5.344 4.755 5.089 208,840 +0.32(+6.60%)
Feb 25, 2009 5.350 5.470 4.719 4.773 480,443 -0.80(-14.42%)
Feb 24, 2009 5.404 5.704 5.104 5.578 197,055 +0.07(+1.25%)
Feb 23, 2009 5.977 6.452 5.336 5.509 207,937 -0.54(-8.89%)
Feb 20, 2009 6.160 6.291 5.656 6.046 363,876 -0.75(-11.08%)
Feb 19, 2009 7.070 7.310 6.683 6.800 139,546 -0.20(-2.83%)
Feb 18, 2009 8.256 8.589 6.914 6.998 302,123 -1.62(-18.78%)
Feb 17, 2009 9.160 9.403 8.601 8.616 154,339 -0.69(-7.42%)
Feb 13, 2009 9.021 9.508 9.009 9.307 81,391 +0.26(+2.82%)
Feb 12, 2009 9.724 9.724 9.009 9.051 87,214 -0.64(-6.60%)
Feb 11, 2009 9.742 9.865 9.526 9.691 81,694 -0.13(-1.31%)
Feb 10, 2009 9.919 10.36 9.787 9.820 81,358 -0.18(-1.83%)
Feb 09, 2009 10.21 10.26 10.00 10.00 33,582 -0.17(-1.65%)
Feb 06, 2009 9.997 10.17 9.928 10.17 24,768 -0.10(-0.99%)
Feb 05, 2009 10.21 10.59 10.18 10.27 37,373 -0.04(-0.38%)
Feb 04, 2009 10.33 10.50 10.24 10.31 52,462 -0.08(-0.81%)
Feb 03, 2009 10.16 10.46 9.907 10.40 63,281 +0.14(+1.37%)
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.