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 (%)
Dec 31, 2007 12.68 12.68 12.31 12.38 51,656 -0.17(-1.34%)
Dec 28, 2007 12.51 12.74 12.49 12.55 40,658 -0.01(-0.10%)
Dec 27, 2007 12.66 12.66 12.40 12.56 27,011 -0.26(-2.04%)
Dec 26, 2007 12.85 12.89 12.75 12.82 54,655 +0.02(+0.16%)
Dec 24, 2007 12.60 12.80 12.33 12.80 78,317 +0.12(+0.95%)
Dec 21, 2007 12.26 12.68 12.23 12.68 123,641 +0.32(+2.62%)
Dec 20, 2007 12.33 12.38 12.23 12.35 87,982 +0.02(+0.19%)
Dec 19, 2007 12.27 12.34 12.23 12.33 148,636 +0.11(+0.93%)
Dec 18, 2007 12.40 12.51 12.16 12.22 70,319 -0.19(-1.55%)
Dec 17, 2007 12.52 12.60 12.36 12.41 56,988 -0.07(-0.53%)
Dec 14, 2007 12.68 12.91 12.47 12.47 119,642 -0.22(-1.75%)
Dec 13, 2007 12.58 12.70 12.48 12.70 47,323 +0.18(+1.46%)
Dec 12, 2007 12.87 12.87 12.43 12.51 89,648 +0.04(+0.29%)
Dec 11, 2007 12.40 12.58 12.28 12.48 150,969 +0.20(+1.61%)
Dec 10, 2007 12.04 12.30 12.04 12.28 69,652 +0.24(+1.99%)
Dec 07, 2007 11.96 12.18 11.96 12.04 29,997 +0.00(+0.00%)
Dec 06, 2007 11.85 12.23 11.85 12.04 48,656 +0.20(+1.70%)
Dec 05, 2007 11.72 12.02 11.72 11.84 65,320 +0.04(+0.38%)
Dec 04, 2007 12.21 12.21 11.79 11.79 84,982 -0.34(-2.82%)
Dec 03, 2007 12.01 12.23 11.93 12.13 58,654 +0.07(+0.60%)
Nov 30, 2007 12.10 12.20 12.02 12.06 33,326 -0.04(-0.35%)
Nov 29, 2007 12.32 12.32 12.10 12.10 16,996 -0.17(-1.35%)
Nov 28, 2007 12.39 12.39 12.17 12.27 41,324 -0.13(-1.09%)
Nov 27, 2007 12.56 12.56 12.29 12.40 24,328 -0.09(-0.74%)
Nov 26, 2007 12.42 12.50 12.34 12.50 30,993 +0.14(+1.12%)
Nov 23, 2007 12.05 12.40 12.01 12.36 55,655 +0.20(+1.63%)
Nov 21, 2007 12.27 12.37 12.03 12.16 54,322 -0.10(-0.81%)
Nov 20, 2007 12.36 12.45 12.20 12.26 109,644 -0.04(-0.34%)
Nov 19, 2007 12.13 12.38 12.13 12.30 116,646 +0.00(+0.00%)
Nov 16, 2007 12.29 12.40 12.11 12.30 40,991 +0.15(+1.23%)
Nov 15, 2007 12.75 12.75 12.06 12.15 30,663 -0.17(-1.34%)
Nov 14, 2007 12.34 12.34 12.08 12.32 47,327 +0.28(+2.32%)
Nov 13, 2007 11.99 12.06 11.94 12.04 53,232 -0.12(-1.01%)
Nov 12, 2007 11.82 12.16 11.70 12.16 93,314 +0.27(+2.25%)
Nov 09, 2007 12.00 12.00 11.70 11.89 128,640 -0.14(-1.15%)
Nov 08, 2007 12.08 12.17 11.98 12.03 51,322 -0.12(-0.99%)
Nov 07, 2007 12.59 12.75 12.01 12.15 55,655 -0.44(-3.46%)
Nov 06, 2007 12.21 12.69 12.21 12.59 41,391 +0.14(+1.11%)
Nov 05, 2007 12.01 12.53 12.01 12.45 61,320 +0.19(+1.54%)
Nov 02, 2007 12.42 12.42 12.25 12.26 28,660 -0.08(-0.63%)
Nov 01, 2007 12.10 12.60 12.07 12.34 49,656 +0.25(+2.04%)
Oct 31, 2007 11.95 12.11 11.95 12.09 86,315 +0.15(+1.26%)
Oct 30, 2007 12.03 12.03 11.91 11.94 60,654 -0.16(-1.31%)
Oct 29, 2007 12.09 12.15 11.93 12.10 44,324 -0.08(-0.66%)
Oct 26, 2007 12.05 12.19 11.95 12.18 44,324 +0.13(+1.04%)
Oct 25, 2007 12.02 12.10 12.02 12.06 32,993 -0.01(-0.05%)
Oct 24, 2007 11.97 12.06 11.97 12.06 27,327 +0.10(+0.80%)
Oct 23, 2007 11.98 12.06 11.93 11.97 38,992 -0.02(-0.13%)
Oct 22, 2007 11.95 12.00 11.90 11.98 25,328 +0.05(+0.46%)
Oct 19, 2007 11.94 12.00 11.93 11.93 22,328 -0.07(-0.60%)
Oct 18, 2007 11.96 12.00 11.89 12.00 32,660 +0.05(+0.45%)
Oct 17, 2007 11.93 11.99 11.90 11.95 34,659 +0.02(+0.15%)
Oct 16, 2007 12.03 12.03 11.90 11.93 38,992 +0.00(+0.00%)
Oct 15, 2007 11.96 12.03 11.92 11.93 27,661 -0.01(-0.05%)
Oct 12, 2007 11.93 11.99 11.88 11.93 33,993 -0.04(-0.38%)
Oct 11, 2007 11.93 12.02 11.90 11.98 30,327 +0.03(+0.28%)
Oct 10, 2007 11.86 11.98 11.86 11.95 28,994 +0.01(+0.13%)
Oct 09, 2007 11.94 12.05 11.85 11.93 57,321 -0.04(-0.35%)
Oct 08, 2007 11.93 12.01 11.93 11.97 23,661 -0.06(-0.50%)
Oct 05, 2007 12.07 12.17 12.00 12.03 23,661 -0.05(-0.42%)
Oct 04, 2007 11.94 12.42 11.87 12.08 83,316 +0.10(+0.85%)
Oct 03, 2007 11.96 12.06 11.96 11.98 33,659 -0.02(-0.17%)
Oct 02, 2007 11.84 12.06 11.84 12.00 32,993 +0.16(+1.39%)
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.