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

Cross Timbers Royalty Trust (NY: CRT )

12.45 -0.63 (-4.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Feb 02, 2009 9.907 10.28 9.514 10.26 124,084 +0.29(+2.95%)
Jan 30, 2009 10.06 10.29 9.904 9.961 0 +0.35(+3.69%)
Jan 29, 2009 9.520 9.706 9.145 9.607 20,085 +0.26(+2.81%)
Jan 28, 2009 9.343 9.457 9.069 9.344 33,669 +0.06(+0.63%)
Jan 27, 2009 9.676 9.676 9.211 9.286 33,249 -0.00(-0.03%)
Jan 26, 2009 9.397 9.757 9.289 9.289 145,542 -0.17(-1.81%)
Jan 23, 2009 9.009 9.607 9.006 9.460 67,065 +0.31(+3.38%)
Jan 22, 2009 9.081 9.364 8.781 9.151 33,722 -0.08(-0.85%)
Jan 21, 2009 8.658 9.229 8.577 9.229 89,582 +0.40(+4.56%)
Jan 20, 2009 9.006 9.006 8.654 8.826 61,925 -0.13(-1.44%)
Jan 16, 2009 9.481 9.481 8.907 8.955 84,969 -0.05(-0.57%)
Jan 15, 2009 9.036 9.123 8.502 9.006 74,969 -0.16(-1.77%)
Jan 14, 2009 9.217 9.397 9.012 9.169 51,846 -0.12(-1.29%)
Jan 13, 2009 9.475 9.502 9.235 9.289 18,323 -0.08(-0.87%)
Jan 12, 2009 9.385 9.787 9.232 9.370 58,864 -0.09(-0.95%)
Jan 09, 2009 9.907 9.973 9.460 9.460 35,391 -0.28(-2.90%)
Jan 08, 2009 9.607 9.829 9.451 9.742 78,300 +0.08(+0.78%)
Jan 07, 2009 9.832 10.05 9.535 9.667 63,731 -0.08(-0.80%)
Jan 06, 2009 9.583 10.03 9.412 9.745 71,438 +0.35(+3.71%)
Jan 05, 2009 8.859 9.577 8.859 9.397 102,003 +0.50(+5.64%)
Jan 02, 2009 8.511 9.018 8.361 8.895 0 +0.53(+6.39%)
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.