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

Cross Timbers Royalty Trust (NY: CRT )

13.10 -0.06 (-0.46%)
Streaming Delayed Price Updated: 12:35 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 (%)
Jun 30, 2009 7.568 7.667 7.351 7.472 31,453 +0.01(+0.16%)
Jun 29, 2009 7.910 7.973 7.404 7.460 66,939 -0.51(-6.37%)
Jun 26, 2009 7.863 8.225 7.863 7.967 46,970 -0.02(-0.23%)
Jun 25, 2009 7.856 8.120 7.847 7.985 12,820 +0.11(+1.37%)
Jun 24, 2009 7.802 8.039 7.802 7.877 43,211 +0.25(+3.22%)
Jun 23, 2009 7.381 7.631 7.234 7.631 36,146 +0.24(+3.21%)
Jun 22, 2009 7.466 7.526 7.198 7.393 78,857 -0.37(-4.82%)
Jun 19, 2009 7.742 7.826 7.562 7.768 83,353 +0.01(+0.07%)
Jun 18, 2009 7.952 7.961 7.444 7.763 77,734 -0.17(-2.19%)
Jun 17, 2009 8.270 8.480 7.808 7.937 106,858 -0.50(-5.87%)
Jun 16, 2009 8.657 8.867 8.174 8.432 80,923 -0.21(-2.46%)
Jun 15, 2009 8.885 8.885 8.525 8.645 36,619 -0.24(-2.70%)
Jun 12, 2009 8.585 8.897 8.369 8.885 61,480 -0.12(-1.30%)
Jun 11, 2009 8.741 9.122 8.609 9.002 100,066 +0.37(+4.24%)
Jun 10, 2009 8.894 8.894 8.483 8.636 84,642 -0.13(-1.44%)
Jun 09, 2009 8.552 8.906 8.378 8.762 148,046 +0.44(+5.23%)
Jun 08, 2009 8.132 8.376 7.997 8.327 62,970 -0.11(-1.35%)
Jun 05, 2009 8.462 8.669 8.333 8.441 39,278 +0.00(+0.04%)
Jun 04, 2009 8.174 8.477 8.102 8.438 77,854 +0.38(+4.77%)
Jun 03, 2009 8.552 8.627 7.775 8.054 100,129 -0.62(-7.19%)
Jun 02, 2009 8.465 8.852 8.364 8.678 107,891 +0.33(+3.92%)
Jun 01, 2009 7.859 8.543 7.859 8.351 77,124 +0.43(+5.39%)
May 29, 2009 7.429 7.964 7.242 7.923 88,465 +0.57(+7.78%)
May 28, 2009 7.126 7.357 7.028 7.351 42,181 +0.29(+4.03%)
May 27, 2009 7.066 7.213 6.826 7.066 54,942 +0.00(+0.00%)
May 26, 2009 6.871 7.066 6.817 7.066 69,402 +0.24(+3.52%)
May 22, 2009 6.988 7.186 6.754 6.826 43,461 -0.16(-2.28%)
May 21, 2009 7.024 7.141 6.814 6.985 47,690 -0.11(-1.61%)
May 20, 2009 6.766 7.185 6.766 7.099 47,197 +0.35(+5.20%)
May 19, 2009 6.751 6.892 6.607 6.748 78,717 +0.14(+2.18%)
May 18, 2009 6.709 7.008 6.541 6.604 75,054 -0.05(-0.81%)
May 15, 2009 7.123 7.255 6.640 6.658 51,046 -0.42(-5.98%)
May 14, 2009 6.865 7.196 6.514 7.081 88,178 +0.02(+0.34%)
May 13, 2009 7.246 7.246 6.901 7.057 48,953 -0.29(-3.96%)
May 12, 2009 7.505 7.701 7.153 7.348 49,773 -0.11(-1.49%)
May 11, 2009 7.628 7.640 7.448 7.460 52,589 -0.07(-0.92%)
May 08, 2009 7.378 7.580 7.015 7.529 102,455 +0.32(+4.50%)
May 07, 2009 7.135 7.309 6.907 7.204 96,953 +0.28(+4.12%)
May 06, 2009 6.604 6.919 6.604 6.919 97,223 +0.36(+5.54%)
May 05, 2009 6.736 6.799 6.514 6.556 48,216 -0.21(-3.06%)
May 04, 2009 6.511 6.838 6.499 6.763 75,544 +0.21(+3.20%)
May 01, 2009 6.025 6.556 6.001 6.554 97,650 +0.51(+8.45%)
Apr 30, 2009 6.187 6.259 5.938 6.043 65,266 -0.06(-1.03%)
Apr 29, 2009 5.986 6.271 5.956 6.106 53,992 +0.15(+2.50%)
Apr 28, 2009 5.798 6.178 5.798 5.957 66,149 +0.11(+1.92%)
Apr 27, 2009 5.923 5.923 5.812 5.845 18,532 -0.08(-1.32%)
Apr 24, 2009 5.860 5.923 5.776 5.923 23,605 +0.11(+1.96%)
Apr 23, 2009 5.989 5.989 5.703 5.809 81,380 -0.13(-2.12%)
Apr 22, 2009 5.881 5.986 5.791 5.935 24,248 +0.03(+0.51%)
Apr 21, 2009 5.692 5.920 5.692 5.905 67,056 +0.12(+2.02%)
Apr 20, 2009 5.929 5.929 5.701 5.788 81,730 -0.21(-3.55%)
Apr 17, 2009 5.929 6.001 5.743 6.001 126,491 +0.05(+0.91%)
Apr 16, 2009 5.761 5.989 5.761 5.947 57,438 +0.19(+3.23%)
Apr 15, 2009 5.878 5.878 5.641 5.761 72,618 -0.05(-0.93%)
Apr 14, 2009 5.851 5.860 5.557 5.815 120,532 -0.07(-1.22%)
Apr 13, 2009 5.701 5.938 5.692 5.887 43,554 +0.16(+2.72%)
Apr 09, 2009 5.656 5.794 5.656 5.731 75,644 +0.13(+2.25%)
Apr 08, 2009 5.605 5.665 5.365 5.605 64,220 +0.13(+2.41%)
Apr 07, 2009 5.827 5.827 5.430 5.473 134,562 -0.50(-8.43%)
Apr 06, 2009 6.094 6.094 5.773 5.977 55,608 -0.05(-0.90%)
Apr 03, 2009 5.701 6.031 5.551 6.031 105,711 +0.39(+6.92%)
Apr 02, 2009 5.524 5.641 5.347 5.641 99,883 +0.34(+6.51%)
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.