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 29, 2010 9.869 10.01 9.771 9.833 53,305 -0.25(-2.52%)
Jan 28, 2010 10.20 10.25 10.09 10.09 68,814 -0.04(-0.36%)
Jan 27, 2010 10.27 10.32 9.745 10.12 98,524 -0.20(-1.93%)
Jan 26, 2010 10.37 10.37 10.32 10.32 23,561 -0.00(-0.03%)
Jan 25, 2010 10.38 10.38 10.30 10.33 15,426 -0.02(-0.23%)
Jan 22, 2010 10.33 10.38 10.30 10.35 55,078 -0.00(-0.03%)
Jan 21, 2010 10.43 10.43 10.34 10.35 22,798 -0.03(-0.29%)
Jan 20, 2010 10.43 10.44 10.33 10.38 38,898 -0.10(-0.97%)
Jan 19, 2010 10.48 10.49 10.33 10.48 64,866 +0.07(+0.66%)
Jan 15, 2010 10.33 10.42 10.42 10.42 27,994 -0.01(-0.12%)
Jan 14, 2010 10.44 10.49 10.27 10.43 60,984 -0.03(-0.32%)
Jan 13, 2010 10.32 10.46 10.28 10.46 52,406 +0.16(+1.57%)
Jan 12, 2010 10.34 10.45 10.30 10.30 33,386 -0.05(-0.46%)
Jan 11, 2010 10.34 10.50 10.34 10.35 41,128 -0.06(-0.55%)
Jan 08, 2010 10.36 10.40 10.33 10.40 18,053 +0.03(+0.32%)
Jan 07, 2010 10.25 10.42 10.25 10.37 32,770 -0.03(-0.26%)
Jan 06, 2010 10.28 10.43 10.21 10.40 26,837 +0.08(+0.79%)
Jan 05, 2010 10.30 10.45 10.28 10.32 27,104 -0.06(-0.58%)
Jan 04, 2010 10.06 10.41 10.06 10.38 77,527 +0.26(+2.55%)
Dec 31, 2009 10.18 10.12 10.12 10.12 30,660 -0.14(-1.32%)
Dec 30, 2009 10.15 10.30 10.15 10.25 24,651 -0.03(-0.26%)
Dec 29, 2009 10.31 10.34 10.19 10.28 70,889 -0.04(-0.41%)
Dec 28, 2009 10.21 10.35 10.21 10.32 30,857 +0.05(+0.53%)
Dec 24, 2009 10.21 10.46 10.21 10.27 37,159 -0.04(-0.41%)
Dec 23, 2009 10.27 10.32 10.18 10.31 23,545 +0.02(+0.17%)
Dec 22, 2009 10.27 10.35 10.18 10.29 28,454 +0.02(+0.16%)
Dec 21, 2009 10.37 10.46 10.28 10.28 65,436 -0.21(-1.96%)
Dec 18, 2009 10.64 10.65 10.31 10.48 83,106 -0.09(-0.85%)
Dec 17, 2009 10.50 10.80 10.49 10.57 28,147 -0.05(-0.48%)
Dec 16, 2009 10.51 10.69 10.51 10.62 56,475 +0.01(+0.14%)
Dec 15, 2009 10.65 10.75 10.52 10.61 58,338 +0.03(+0.28%)
Dec 14, 2009 10.56 10.58 10.45 10.58 82,520 +0.25(+2.38%)
Dec 11, 2009 10.38 10.45 10.25 10.33 28,054 -0.01(-0.10%)
Dec 10, 2009 10.37 10.48 10.20 10.34 90,565 +0.07(+0.69%)
Dec 09, 2009 10.27 10.55 10.27 10.27 88,068 -0.11(-1.10%)
Dec 08, 2009 10.14 10.54 10.14 10.39 47,703 +0.11(+1.11%)
Dec 07, 2009 10.29 10.29 10.06 10.27 47,147 +0.08(+0.79%)
Dec 04, 2009 10.33 10.33 10.07 10.19 55,428 -0.01(-0.12%)
Dec 03, 2009 10.34 10.44 10.14 10.20 58,268 -0.13(-1.31%)
Dec 02, 2009 10.45 10.50 10.24 10.34 65,863 -0.13(-1.26%)
Dec 01, 2009 10.30 10.50 10.20 10.47 65,516 +0.19(+1.88%)
Nov 30, 2009 10.43 10.56 10.15 10.28 53,709 -0.22(-2.13%)
Nov 27, 2009 10.47 10.56 10.36 10.50 27,227 -0.04(-0.37%)
Nov 25, 2009 10.75 10.75 10.50 10.54 43,387 -0.22(-2.01%)
Nov 24, 2009 10.69 10.75 10.37 10.75 83,316 +0.04(+0.41%)
Nov 23, 2009 10.70 10.77 10.59 10.71 24,638 +0.15(+1.41%)
Nov 20, 2009 10.65 10.78 10.53 10.56 38,432 -0.12(-1.12%)
Nov 19, 2009 10.69 10.70 10.32 10.68 43,221 -0.03(-0.31%)
Nov 18, 2009 10.77 10.86 10.68 10.72 17,973 +0.06(+0.53%)
Nov 17, 2009 10.73 10.79 10.54 10.66 46,450 +0.11(+1.08%)
Nov 16, 2009 10.52 10.82 10.52 10.54 51,856 +0.17(+1.65%)
Nov 13, 2009 10.62 10.73 10.22 10.37 69,182 -0.16(-1.51%)
Nov 12, 2009 10.70 10.76 10.49 10.53 36,402 -0.13(-1.21%)
Nov 11, 2009 10.54 10.85 10.48 10.66 69,825 +0.10(+0.97%)
Nov 10, 2009 10.46 10.59 10.44 10.56 30,360 +0.12(+1.12%)
Nov 09, 2009 10.26 10.66 10.26 10.44 62,737 +0.21(+2.05%)
Nov 06, 2009 10.00 10.29 10.00 10.23 17,829 +0.17(+1.64%)
Nov 05, 2009 9.728 10.10 9.728 10.07 23,818 +0.32(+3.25%)
Nov 04, 2009 9.752 10.00 9.383 9.750 38,492 +0.08(+0.79%)
Nov 03, 2009 9.536 9.908 9.386 9.674 61,574 +0.14(+1.48%)
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.