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 (%)
Jan 31, 2007 14.09 14.28 14.02 14.18 63,987 +0.07(+0.47%)
Jan 30, 2007 14.06 14.24 13.97 14.11 58,321 +0.11(+0.79%)
Jan 29, 2007 14.02 14.10 13.99 14.00 24,994 -0.01(-0.09%)
Jan 26, 2007 13.81 14.01 13.81 14.01 41,991 +0.16(+1.17%)
Jan 25, 2007 13.94 13.98 13.85 13.85 29,993 -0.16(-1.16%)
Jan 24, 2007 13.84 14.19 13.84 14.01 68,986 +0.18(+1.28%)
Jan 23, 2007 13.86 13.96 13.54 13.84 254,615 +0.03(+0.22%)
Jan 22, 2007 13.82 13.86 13.75 13.81 97,313 -0.01(-0.09%)
Jan 19, 2007 13.69 13.97 13.65 13.82 205,625 +0.14(+1.03%)
Jan 18, 2007 13.77 13.77 13.66 13.68 28,660 -0.06(-0.46%)
Jan 17, 2007 13.61 13.89 13.32 13.74 259,947 +0.06(+0.42%)
Jan 16, 2007 13.65 13.92 13.44 13.68 145,637 +0.07(+0.48%)
Jan 12, 2007 13.19 13.77 13.14 13.62 447,576 +0.40(+3.02%)
Jan 11, 2007 13.53 13.59 13.05 13.22 136,639 -0.32(-2.35%)
Jan 10, 2007 13.77 13.80 13.53 13.54 127,974 -0.20(-1.42%)
Jan 09, 2007 13.43 13.73 13.40 13.73 95,647 -0.06(-0.46%)
Jan 08, 2007 13.74 13.86 13.65 13.79 89,315 +0.13(+0.92%)
Jan 05, 2007 13.52 13.72 13.43 13.67 145,970 +0.09(+0.66%)
Jan 04, 2007 14.28 14.30 13.51 13.58 117,976 -0.92(-6.31%)
Jan 03, 2007 14.70 14.70 14.31 14.49 136,305 -0.69(-4.56%)
Dec 29, 2006 15.16 15.27 15.15 15.19 57,988 +0.03(+0.22%)
Dec 28, 2006 15.00 15.26 15.00 15.15 48,323 +0.08(+0.50%)
Dec 27, 2006 15.15 15.16 15.03 15.08 37,992 -0.21(-1.37%)
Dec 26, 2006 15.29 15.39 15.19 15.29 65,986 +0.06(+0.39%)
Dec 22, 2006 15.45 15.46 15.01 15.23 59,654 -0.15(-0.98%)
Dec 21, 2006 15.18 15.42 15.18 15.38 42,991 +0.12(+0.79%)
Dec 20, 2006 15.24 15.28 15.21 15.26 38,658 +0.08(+0.51%)
Dec 19, 2006 15.07 15.18 14.99 15.18 110,644 +0.11(+0.70%)
Dec 18, 2006 15.12 15.15 15.04 15.07 43,991 -0.12(-0.81%)
Dec 15, 2006 15.60 15.62 15.00 15.20 125,974 -0.44(-2.78%)
Dec 14, 2006 15.73 15.75 15.56 15.63 54,988 -0.10(-0.63%)
Dec 13, 2006 15.66 15.75 15.61 15.73 54,655 +0.11(+0.67%)
Dec 12, 2006 15.60 15.68 15.58 15.63 63,653 +0.02(+0.15%)
Dec 11, 2006 15.68 15.68 15.57 15.60 78,984 +0.00(+0.02%)
Dec 08, 2006 15.75 15.94 15.57 15.60 88,315 -0.19(-1.18%)
Dec 07, 2006 15.76 15.89 15.72 15.79 62,987 +0.03(+0.21%)
Dec 06, 2006 15.47 15.75 15.47 15.75 58,321 +0.29(+1.84%)
Dec 05, 2006 15.78 15.78 15.36 15.47 88,648 -0.32(-2.00%)
Dec 04, 2006 15.75 15.78 15.68 15.78 31,660 +0.03(+0.19%)
Dec 01, 2006 15.80 16.05 15.60 15.75 96,647 -0.38(-2.33%)
Nov 30, 2006 15.90 16.13 15.86 16.13 60,321 +0.29(+1.80%)
Nov 29, 2006 15.72 16.04 15.44 15.84 92,314 +0.42(+2.72%)
Nov 28, 2006 15.24 15.44 15.21 15.42 59,321 +0.13(+0.88%)
Nov 27, 2006 14.97 15.30 14.97 15.29 94,314 +0.32(+2.10%)
Nov 24, 2006 14.96 15.06 14.94 14.97 32,993 +0.13(+0.85%)
Nov 22, 2006 14.67 14.93 14.67 14.85 63,320 +0.23(+1.60%)
Nov 21, 2006 14.48 14.61 14.40 14.61 77,984 +0.06(+0.41%)
Nov 20, 2006 14.55 14.74 14.40 14.55 88,648 -0.05(-0.35%)
Nov 17, 2006 14.21 14.79 14.13 14.60 89,981 +0.44(+3.09%)
Nov 16, 2006 14.61 14.65 14.17 14.17 34,659 -0.45(-3.06%)
Nov 15, 2006 14.48 14.61 14.40 14.61 37,659 +0.21(+1.46%)
Nov 14, 2006 14.18 14.40 14.16 14.40 42,324 +0.00(+0.00%)
Nov 13, 2006 14.37 14.40 14.31 14.40 20,329 -0.03(-0.21%)
Nov 10, 2006 14.48 14.52 14.38 14.43 15,663 -0.12(-0.82%)
Nov 09, 2006 14.61 14.66 14.49 14.55 26,328 +0.11(+0.75%)
Nov 08, 2006 14.43 14.49 14.41 14.44 12,664 +0.04(+0.29%)
Nov 07, 2006 14.58 14.67 14.32 14.40 19,329 -0.12(-0.83%)
Nov 06, 2006 14.63 14.67 14.45 14.52 22,995 -0.03(-0.21%)
Nov 03, 2006 14.42 14.73 14.42 14.55 26,328 +0.08(+0.58%)
Nov 02, 2006 14.40 14.47 14.34 14.47 32,326 -0.12(-0.80%)
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.