Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.90 16.13 15.86 16.13 60,321 +0.29(+1.80%)
Nov 29, 2006 15.72 16.04 15.44 15.84 92,314 +0.42(+2.72%)
Nov 28, 2006 15.24 15.44 15.21 15.42 59,321 +0.13(+0.88%)
Nov 27, 2006 14.97 15.30 14.97 15.29 94,314 +0.32(+2.10%)
Nov 24, 2006 14.96 15.06 14.94 14.97 32,993 +0.13(+0.85%)
Nov 22, 2006 14.67 14.93 14.67 14.85 63,320 +0.23(+1.60%)
Nov 21, 2006 14.48 14.61 14.40 14.61 77,984 +0.06(+0.41%)
Nov 20, 2006 14.55 14.74 14.40 14.55 88,648 -0.05(-0.35%)
Nov 17, 2006 14.21 14.79 14.13 14.60 89,981 +0.44(+3.09%)
Nov 16, 2006 14.61 14.65 14.17 14.17 34,659 -0.45(-3.06%)
Nov 15, 2006 14.48 14.61 14.40 14.61 37,659 +0.21(+1.46%)
Nov 14, 2006 14.18 14.40 14.16 14.40 42,324 +0.00(+0.00%)
Nov 13, 2006 14.37 14.40 14.31 14.40 20,329 -0.03(-0.21%)
Nov 10, 2006 14.48 14.52 14.38 14.43 15,663 -0.12(-0.82%)
Nov 09, 2006 14.61 14.66 14.49 14.55 26,328 +0.11(+0.75%)
Nov 08, 2006 14.43 14.49 14.41 14.44 12,664 +0.04(+0.29%)
Nov 07, 2006 14.58 14.67 14.32 14.40 19,329 -0.12(-0.83%)
Nov 06, 2006 14.63 14.67 14.45 14.52 22,995 -0.03(-0.21%)
Nov 03, 2006 14.42 14.73 14.42 14.55 26,328 +0.08(+0.58%)
Nov 02, 2006 14.40 14.47 14.34 14.47 32,326 -0.12(-0.80%)
Nov 01, 2006 14.73 14.74 14.55 14.59 18,662 -0.09(-0.59%)
Oct 31, 2006 14.56 14.73 14.49 14.67 25,328 +0.04(+0.31%)
Oct 30, 2006 14.70 14.74 14.55 14.63 35,659 -0.11(-0.73%)
Oct 27, 2006 14.76 14.87 14.73 14.74 15,996 -0.12(-0.79%)
Oct 26, 2006 15.05 15.17 14.82 14.85 40,658 -0.27(-1.79%)
Oct 25, 2006 14.64 15.14 14.64 15.12 47,323 +0.41(+2.75%)
Oct 24, 2006 14.51 14.72 14.51 14.72 33,659 +0.21(+1.43%)
Oct 23, 2006 14.88 14.88 14.51 14.51 46,990 -0.37(-2.50%)
Oct 20, 2006 14.99 14.99 14.88 14.88 25,994 +0.02(+0.16%)
Oct 19, 2006 14.87 15.03 14.78 14.86 53,989 +0.04(+0.26%)
Oct 18, 2006 14.84 14.90 14.72 14.82 33,326 -0.02(-0.16%)
Oct 17, 2006 14.85 14.99 14.64 14.84 41,324 +0.00(+0.00%)
Oct 16, 2006 14.40 14.93 14.40 14.84 134,306 +0.45(+3.13%)
Oct 13, 2006 14.55 14.60 14.36 14.39 50,656 -0.07(-0.48%)
Oct 12, 2006 14.12 14.56 14.12 14.46 91,981 +0.16(+1.15%)
Oct 11, 2006 14.55 14.55 14.16 14.30 54,322 -0.38(-2.56%)
Oct 10, 2006 13.58 14.70 13.58 14.67 173,298 +0.97(+7.11%)
Oct 09, 2006 13.77 13.77 13.64 13.70 75,651 +0.14(+1.01%)
Oct 06, 2006 13.49 13.58 13.45 13.56 16,996 +0.11(+0.85%)
Oct 05, 2006 13.41 13.71 13.38 13.45 74,318 +0.19(+1.40%)
Oct 04, 2006 13.06 13.30 12.84 13.26 97,646 +0.16(+1.24%)
Oct 03, 2006 13.65 13.65 13.08 13.10 64,320 -0.53(-3.92%)
Oct 02, 2006 13.95 13.95 13.53 13.63 101,646 -0.27(-1.96%)
Sep 29, 2006 13.98 14.09 13.71 13.91 72,318 -0.20(-1.38%)
Sep 28, 2006 13.80 14.28 13.80 14.10 63,320 +0.23(+1.64%)
Sep 27, 2006 13.43 13.89 13.43 13.87 107,978 +0.33(+2.41%)
Sep 26, 2006 13.43 13.80 13.31 13.55 68,986 +0.27(+2.01%)
Sep 25, 2006 13.29 13.43 13.09 13.28 133,972 -0.01(-0.07%)
Sep 22, 2006 13.34 13.56 13.20 13.29 107,644 -0.05(-0.38%)
Sep 21, 2006 13.20 13.50 13.20 13.34 55,655 +0.06(+0.45%)
Sep 20, 2006 13.33 13.42 13.21 13.28 49,656 -0.04(-0.32%)
Sep 19, 2006 13.23 13.56 13.23 13.32 68,652 +0.17(+1.28%)
Sep 18, 2006 13.15 13.16 13.02 13.15 58,321 -0.05(-0.36%)
Sep 15, 2006 13.04 13.20 12.88 13.20 69,985 +0.09(+0.69%)
Sep 14, 2006 13.37 13.44 13.05 13.11 68,986 -0.26(-1.91%)
Sep 13, 2006 13.05 13.43 13.05 13.37 75,318 +0.35(+2.67%)
Sep 12, 2006 13.49 13.49 13.02 13.02 89,315 -0.35(-2.65%)
Sep 11, 2006 13.73 13.73 13.21 13.37 100,313 -0.40(-2.92%)
Sep 08, 2006 13.77 13.80 13.72 13.78 47,657 -0.01(-0.09%)
Sep 07, 2006 13.89 13.98 13.79 13.79 66,653 -0.17(-1.20%)
Sep 06, 2006 14.34 14.40 13.96 13.96 63,320 -0.39(-2.70%)
Sep 05, 2006 14.28 14.43 14.24 14.34 59,654 -0.02(-0.10%)
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.