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

Cross Timbers Royalty Trust (NY: CRT )

9.790 +0.490 (+5.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 10.16 10.10 10.10 10.10 30,723 -0.13(-1.32%)
Dec 30, 2009 10.13 10.27 10.13 10.23 24,702 -0.03(-0.26%)
Dec 29, 2009 10.29 10.32 10.17 10.26 71,034 +0.01(+0.11%)
Dec 28, 2009 10.13 10.27 10.13 10.25 31,081 +0.05(+0.53%)
Dec 24, 2009 10.13 10.38 10.13 10.19 37,428 -0.04(-0.41%)
Dec 23, 2009 10.19 10.25 10.10 10.24 23,716 +0.02(+0.18%)
Dec 22, 2009 10.20 10.28 10.11 10.22 28,660 +0.02(+0.16%)
Dec 21, 2009 10.29 10.39 10.20 10.20 65,911 -0.20(-1.96%)
Dec 18, 2009 10.57 10.58 10.23 10.41 83,709 -0.09(-0.85%)
Dec 17, 2009 10.42 10.72 10.42 10.49 28,351 -0.05(-0.48%)
Dec 16, 2009 10.43 10.61 10.43 10.55 56,885 +0.01(+0.14%)
Dec 15, 2009 10.58 10.67 10.44 10.53 58,761 +0.03(+0.28%)
Dec 14, 2009 10.48 10.50 10.37 10.50 83,118 +0.24(+2.38%)
Dec 11, 2009 10.30 10.37 10.18 10.26 28,257 -0.01(-0.10%)
Dec 10, 2009 10.30 10.41 10.13 10.27 91,222 +0.07(+0.69%)
Dec 09, 2009 10.20 10.47 10.20 10.20 88,708 -0.11(-1.10%)
Dec 08, 2009 10.07 10.46 10.07 10.31 48,049 +0.11(+1.11%)
Dec 07, 2009 10.22 10.22 9.989 10.20 47,489 +0.08(+0.80%)
Dec 04, 2009 10.25 10.25 9.994 10.12 55,831 -0.01(-0.12%)
Dec 03, 2009 10.26 10.36 10.07 10.13 58,691 -0.13(-1.31%)
Dec 02, 2009 10.37 10.42 10.17 10.26 66,341 -0.13(-1.26%)
Dec 01, 2009 10.23 10.43 10.13 10.39 65,992 +0.19(+1.88%)
Nov 30, 2009 10.35 10.48 10.07 10.20 54,098 -0.22(-2.13%)
Nov 27, 2009 10.40 10.49 10.29 10.42 27,425 -0.04(-0.37%)
Nov 25, 2009 10.68 10.68 10.43 10.46 43,702 -0.16(-1.47%)
Nov 24, 2009 10.56 10.62 10.24 10.62 84,380 +0.04(+0.41%)
Nov 23, 2009 10.57 10.63 10.45 10.58 24,952 +0.15(+1.41%)
Nov 20, 2009 10.51 10.64 10.40 10.43 38,922 -0.12(-1.12%)
Nov 19, 2009 10.56 10.56 10.19 10.55 43,773 -0.03(-0.31%)
Nov 18, 2009 10.64 10.72 10.55 10.58 18,202 +0.06(+0.53%)
Nov 17, 2009 10.59 10.66 10.41 10.52 47,043 +0.11(+1.08%)
Nov 16, 2009 10.39 10.68 10.39 10.41 52,518 +0.17(+1.65%)
Nov 13, 2009 10.48 10.59 10.09 10.24 70,066 -0.16(-1.51%)
Nov 12, 2009 10.56 10.62 10.35 10.40 36,867 -0.13(-1.21%)
Nov 11, 2009 10.41 10.71 10.35 10.53 70,717 +0.10(+0.97%)
Nov 10, 2009 10.33 10.46 10.31 10.43 30,748 +0.12(+1.12%)
Nov 09, 2009 10.13 10.53 10.13 10.31 63,538 +0.21(+2.05%)
Nov 06, 2009 9.878 10.16 9.878 10.10 18,057 +0.16(+1.64%)
Nov 05, 2009 9.605 9.973 9.605 9.940 24,122 +0.31(+3.25%)
Nov 04, 2009 9.629 9.874 9.265 9.628 38,983 +0.08(+0.79%)
Nov 03, 2009 9.416 9.783 9.268 9.552 62,360 +0.14(+1.48%)
Nov 02, 2009 9.546 9.584 9.361 9.413 57,635 -0.07(-0.78%)
Oct 30, 2009 10.05 10.06 9.478 9.487 97,290 -0.52(-5.21%)
Oct 29, 2009 9.665 10.15 9.665 10.01 64,827 +0.29(+3.03%)
Oct 28, 2009 10.34 10.37 9.670 9.714 97,118 -0.65(-6.26%)
Oct 27, 2009 10.34 10.45 10.20 10.36 83,495 -0.04(-0.34%)
Oct 26, 2009 10.46 10.70 10.29 10.40 124,983 +0.04(+0.38%)
Oct 23, 2009 10.39 10.46 10.33 10.36 49,086 -0.14(-1.36%)
Oct 22, 2009 10.34 10.61 10.34 10.50 64,451 +0.16(+1.53%)
Oct 21, 2009 10.17 10.71 10.17 10.34 161,402 +0.02(+0.15%)
Oct 20, 2009 10.16 10.38 10.11 10.33 115,091 +0.28(+2.75%)
Oct 19, 2009 9.744 10.11 9.741 10.05 116,555 +0.33(+3.39%)
Oct 16, 2009 9.744 9.744 9.622 9.720 22,355 +0.01(+0.06%)
Oct 15, 2009 9.405 9.714 9.335 9.714 107,957 +0.37(+3.94%)
Oct 14, 2009 9.641 9.641 9.217 9.346 89,253 -0.24(-2.49%)
Oct 13, 2009 9.187 9.614 9.187 9.585 79,782 +0.41(+4.49%)
Oct 12, 2009 9.369 9.369 9.028 9.173 46,165 +0.11(+1.17%)
Oct 09, 2009 9.064 9.161 8.981 9.067 41,406 +0.09(+0.95%)
Oct 08, 2009 8.925 9.052 8.699 8.981 58,710 +0.20(+2.31%)
Oct 07, 2009 8.625 8.899 8.625 8.778 37,027 +0.00(+0.05%)
Oct 06, 2009 8.690 9.017 8.690 8.774 37,146 +0.19(+2.24%)
Oct 05, 2009 8.460 8.610 8.444 8.581 77,574 +0.23(+2.75%)
Oct 02, 2009 8.608 8.608 8.301 8.351 67,373 -0.26(-3.01%)
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.