Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

11.39 -1.06 (-8.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.99 14.10 13.72 13.91 72,281 -0.20(-1.38%)
Sep 28, 2006 13.81 14.29 13.81 14.11 63,288 +0.23(+1.64%)
Sep 27, 2006 13.44 13.90 13.44 13.88 107,922 +0.33(+2.41%)
Sep 26, 2006 13.43 13.81 13.31 13.55 68,950 +0.27(+2.01%)
Sep 25, 2006 13.30 13.43 13.10 13.29 133,904 -0.01(-0.07%)
Sep 22, 2006 13.34 13.57 13.21 13.30 107,589 -0.05(-0.38%)
Sep 21, 2006 13.21 13.51 13.21 13.35 55,626 +0.06(+0.45%)
Sep 20, 2006 13.33 13.43 13.22 13.29 49,631 -0.04(-0.32%)
Sep 19, 2006 13.24 13.57 13.24 13.33 68,617 +0.17(+1.28%)
Sep 18, 2006 13.16 13.16 13.03 13.16 58,291 -0.05(-0.36%)
Sep 15, 2006 13.04 13.21 12.88 13.21 69,949 +0.09(+0.69%)
Sep 14, 2006 13.37 13.45 13.06 13.12 68,950 -0.26(-1.91%)
Sep 13, 2006 13.06 13.43 13.06 13.37 75,279 +0.35(+2.67%)
Sep 12, 2006 13.49 13.50 13.02 13.03 89,269 -0.35(-2.65%)
Sep 11, 2006 13.73 13.73 13.22 13.38 100,261 -0.40(-2.92%)
Sep 08, 2006 13.78 13.81 13.73 13.78 47,632 -0.01(-0.09%)
Sep 07, 2006 13.90 13.99 13.79 13.79 66,619 -0.17(-1.20%)
Sep 06, 2006 14.35 14.41 13.96 13.96 63,288 -0.39(-2.70%)
Sep 05, 2006 14.29 14.44 14.25 14.35 59,624 -0.01(-0.10%)
Sep 01, 2006 14.41 14.49 14.26 14.37 43,635 -0.08(-0.52%)
Aug 31, 2006 14.65 14.71 14.42 14.44 40,637 -0.23(-1.54%)
Aug 30, 2006 14.83 14.83 14.67 14.67 15,988 -0.17(-1.11%)
Aug 29, 2006 14.91 14.94 14.76 14.83 41,969 -0.17(-1.16%)
Aug 28, 2006 14.90 15.00 14.83 15.00 47,299 +0.04(+0.28%)
Aug 25, 2006 14.61 15.01 14.61 14.96 69,283 +0.37(+2.55%)
Aug 24, 2006 14.64 14.68 14.33 14.59 98,596 -0.11(-0.76%)
Aug 23, 2006 14.81 14.81 14.67 14.70 35,308 -0.11(-0.73%)
Aug 22, 2006 14.52 14.86 14.52 14.81 56,959 +0.35(+2.45%)
Aug 21, 2006 14.01 14.64 14.01 14.46 80,275 +0.50(+3.55%)
Aug 18, 2006 13.52 14.10 13.52 13.96 51,629 +0.13(+0.91%)
Aug 17, 2006 14.28 14.29 13.77 13.83 76,944 -0.46(-3.19%)
Aug 16, 2006 14.71 14.74 14.29 14.29 53,628 -0.38(-2.56%)
Aug 15, 2006 14.62 14.96 14.62 14.67 37,306 +0.05(+0.33%)
Aug 14, 2006 15.03 15.03 14.49 14.62 41,303 -0.33(-2.19%)
Aug 11, 2006 15.23 15.27 14.94 14.94 19,652 -0.35(-2.28%)
Aug 10, 2006 15.18 15.29 14.98 15.29 35,974 +0.12(+0.77%)
Aug 09, 2006 15.24 15.24 15.17 15.18 26,980 +0.11(+0.74%)
Aug 08, 2006 14.98 15.21 14.86 15.06 38,305 +0.17(+1.17%)
Aug 07, 2006 14.80 14.89 14.71 14.89 31,310 +0.16(+1.10%)
Aug 04, 2006 15.03 15.08 14.73 14.73 51,962 -0.31(-2.06%)
Aug 03, 2006 15.07 15.16 14.89 15.04 28,646 -0.05(-0.32%)
Aug 02, 2006 14.85 15.09 14.85 15.09 87,270 +0.24(+1.60%)
Aug 01, 2006 14.56 14.88 14.56 14.85 90,601 -0.16(-1.08%)
Jul 31, 2006 14.35 15.15 14.30 15.01 99,595 +0.66(+4.58%)
Jul 28, 2006 14.49 14.50 14.35 14.35 14,323 -0.06(-0.44%)
Jul 27, 2006 14.59 15.52 14.35 14.42 110,920 -0.39(-2.64%)
Jul 26, 2006 14.54 14.94 14.40 14.81 75,945 +0.34(+2.35%)
Jul 25, 2006 14.56 14.62 14.37 14.47 80,275 +0.41(+2.93%)
Jul 24, 2006 14.08 14.14 14.02 14.06 30,977 +0.14(+1.01%)
Jul 21, 2006 14.04 14.05 13.87 13.91 20,984 -0.12(-0.86%)
Jul 20, 2006 14.17 14.17 14.04 14.04 32,643 +0.04(+0.32%)
Jul 19, 2006 13.81 14.14 13.76 13.99 37,306 +0.18(+1.30%)
Jul 18, 2006 14.08 14.10 13.64 13.81 29,645 -0.03(-0.22%)
Jul 17, 2006 14.19 14.23 13.84 13.84 35,641 -0.25(-1.77%)
Jul 14, 2006 14.26 14.34 13.88 14.09 63,954 -0.15(-1.07%)
Jul 13, 2006 14.26 14.30 14.13 14.24 30,311 +0.05(+0.32%)
Jul 12, 2006 13.96 14.37 13.96 14.20 111,253 +0.39(+2.80%)
Jul 11, 2006 13.52 13.84 13.52 13.81 47,632 +0.29(+2.18%)
Jul 10, 2006 13.51 13.55 13.49 13.52 36,640 +0.01(+0.04%)
Jul 07, 2006 13.61 13.61 13.43 13.51 27,646 -0.17(-1.21%)
Jul 06, 2006 13.69 13.93 13.58 13.67 77,944 -0.04(-0.33%)
Jul 05, 2006 13.66 13.81 13.56 13.72 48,631 -0.02(-0.13%)
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.