Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

10.71 -0.13 (-1.24%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.377 5.491 5.245 5.458 77,567 +0.22(+4.24%)
Mar 30, 2009 5.506 5.506 5.045 5.236 110,604 -0.74(-12.31%)
Mar 26, 2009 6.250 6.415 5.911 5.971 172,145 -0.14(-2.22%)
Mar 25, 2009 5.896 6.154 5.797 6.107 112,927 +0.19(+3.26%)
Mar 24, 2009 5.920 6.076 5.851 5.914 673,590 -0.20(-3.24%)
Mar 23, 2009 6.001 6.124 5.990 6.112 149,489 +0.61(+11.13%)
Mar 20, 2009 5.695 5.750 5.472 5.500 87,505 -0.06(-1.03%)
Mar 19, 2009 5.164 5.614 5.164 5.557 66,179 +0.40(+7.67%)
Mar 18, 2009 5.224 5.313 4.969 5.161 64,250 -0.06(-1.15%)
Mar 17, 2009 5.695 5.695 5.119 5.221 94,360 -0.11(-2.04%)
Mar 16, 2009 5.521 5.521 5.128 5.330 122,718 +0.18(+3.45%)
Mar 13, 2009 5.272 5.383 5.095 5.152 0 -0.01(-0.12%)
Mar 12, 2009 4.936 5.329 4.825 5.158 1,587,659 +0.27(+5.46%)
Mar 11, 2009 4.873 4.940 4.801 4.891 198,306 +0.02(+0.43%)
Mar 10, 2009 4.930 5.184 4.462 4.870 204,661 +0.34(+7.55%)
Mar 09, 2009 4.258 4.593 4.258 4.528 78,420 +0.22(+5.08%)
Mar 06, 2009 4.426 4.606 4.177 4.309 0 -0.11(-2.41%)
Mar 05, 2009 4.870 4.960 4.360 4.415 131,563 -0.45(-9.33%)
Mar 04, 2009 4.516 4.876 4.516 4.870 110,331 +0.41(+9.07%)
Mar 02, 2009 5.095 5.326 4.396 4.465 288,568 -1.06(-19.17%)
Feb 27, 2009 4.801 5.545 4.801 5.524 0 +0.44(+8.61%)
Feb 26, 2009 4.753 5.341 4.753 5.086 208,947 +0.32(+6.60%)
Feb 25, 2009 5.347 5.467 4.717 4.771 480,689 -0.80(-14.42%)
Feb 24, 2009 5.401 5.701 5.101 5.575 197,156 +0.07(+1.25%)
Feb 23, 2009 5.974 6.448 5.333 5.506 208,044 -0.54(-8.89%)
Feb 20, 2009 6.157 6.287 5.653 6.043 364,063 -0.75(-11.08%)
Feb 19, 2009 7.066 7.306 6.679 6.796 139,618 -0.20(-2.83%)
Feb 18, 2009 8.252 8.585 6.910 6.994 302,278 -1.62(-18.78%)
Feb 17, 2009 9.155 9.398 8.597 8.612 154,418 -0.69(-7.42%)
Feb 13, 2009 9.017 9.503 9.005 9.302 81,433 +0.26(+2.82%)
Feb 12, 2009 9.719 9.719 9.005 9.047 87,259 -0.64(-6.60%)
Feb 11, 2009 9.737 9.860 9.521 9.686 81,736 -0.13(-1.31%)
Feb 10, 2009 9.914 10.36 9.782 9.815 81,400 -0.18(-1.83%)
Feb 09, 2009 10.20 10.26 9.998 9.998 33,599 -0.17(-1.65%)
Feb 06, 2009 9.992 10.17 9.923 10.17 24,781 -0.10(-0.99%)
Feb 05, 2009 10.20 10.58 10.17 10.27 37,392 -0.04(-0.38%)
Feb 04, 2009 10.32 10.50 10.24 10.31 52,489 -0.08(-0.81%)
Feb 03, 2009 10.15 10.46 9.902 10.39 63,313 +0.14(+1.37%)
Feb 02, 2009 9.902 10.27 9.509 10.25 124,148 +0.29(+2.95%)
Jan 30, 2009 10.05 10.29 9.899 9.956 0 +0.35(+3.69%)
Jan 29, 2009 9.515 9.701 9.140 9.602 20,095 +0.26(+2.81%)
Jan 28, 2009 9.338 9.452 9.065 9.339 33,686 +0.06(+0.63%)
Jan 27, 2009 9.671 9.671 9.206 9.281 33,266 -0.00(-0.03%)
Jan 26, 2009 9.392 9.752 9.284 9.284 145,617 -0.17(-1.81%)
Jan 23, 2009 9.005 9.602 9.002 9.455 67,099 +0.31(+3.38%)
Jan 22, 2009 9.077 9.359 8.777 9.146 33,739 -0.08(-0.85%)
Jan 21, 2009 8.654 9.224 8.573 9.224 89,628 +0.40(+4.56%)
Jan 20, 2009 9.002 9.002 8.649 8.822 61,957 -0.13(-1.44%)
Jan 16, 2009 9.476 9.476 8.903 8.951 85,012 -0.05(-0.57%)
Jan 15, 2009 9.032 9.119 8.498 9.002 75,008 -0.16(-1.77%)
Jan 14, 2009 9.212 9.392 9.008 9.164 51,872 -0.12(-1.29%)
Jan 13, 2009 9.470 9.497 9.230 9.284 18,332 -0.08(-0.87%)
Jan 12, 2009 9.380 9.782 9.227 9.365 58,894 -0.09(-0.95%)
Jan 09, 2009 9.902 9.968 9.455 9.455 35,409 -0.28(-2.90%)
Jan 08, 2009 9.602 9.824 9.447 9.737 78,340 +0.08(+0.78%)
Jan 07, 2009 9.827 10.04 9.530 9.662 63,763 -0.08(-0.80%)
Jan 06, 2009 9.578 10.02 9.407 9.740 71,475 +0.35(+3.71%)
Jan 05, 2009 8.855 9.572 8.855 9.392 102,056 +0.50(+5.64%)
Jan 02, 2009 8.507 9.014 8.357 8.891 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.