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

Cross Timbers Royalty Trust (NY: CRT )

9.925 +0.135 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 30, 2009 10.05 10.06 9.478 9.487 97,290 -0.52(-5.21%)
Oct 29, 2009 9.665 10.15 9.665 10.01 64,827 +0.29(+3.03%)
Oct 28, 2009 10.34 10.37 9.670 9.714 97,118 -0.65(-6.26%)
Oct 27, 2009 10.34 10.45 10.20 10.36 83,495 -0.04(-0.34%)
Oct 26, 2009 10.46 10.70 10.29 10.40 124,983 +0.04(+0.38%)
Oct 23, 2009 10.39 10.46 10.33 10.36 49,086 -0.14(-1.36%)
Oct 22, 2009 10.34 10.61 10.34 10.50 64,451 +0.16(+1.53%)
Oct 21, 2009 10.17 10.71 10.17 10.34 161,402 +0.02(+0.15%)
Oct 20, 2009 10.16 10.38 10.11 10.33 115,091 +0.28(+2.75%)
Oct 19, 2009 9.744 10.11 9.741 10.05 116,555 +0.33(+3.39%)
Oct 16, 2009 9.744 9.744 9.622 9.720 22,355 +0.01(+0.06%)
Oct 15, 2009 9.405 9.714 9.335 9.714 107,957 +0.37(+3.94%)
Oct 14, 2009 9.641 9.641 9.217 9.346 89,253 -0.24(-2.49%)
Oct 13, 2009 9.187 9.614 9.187 9.585 79,782 +0.41(+4.49%)
Oct 12, 2009 9.369 9.369 9.028 9.173 46,165 +0.11(+1.17%)
Oct 09, 2009 9.064 9.161 8.981 9.067 41,406 +0.09(+0.95%)
Oct 08, 2009 8.925 9.052 8.699 8.981 58,710 +0.20(+2.31%)
Oct 07, 2009 8.625 8.899 8.625 8.778 37,027 +0.00(+0.05%)
Oct 06, 2009 8.690 9.017 8.690 8.774 37,146 +0.19(+2.24%)
Oct 05, 2009 8.460 8.610 8.444 8.581 77,574 +0.23(+2.75%)
Oct 02, 2009 8.608 8.608 8.301 8.351 67,373 -0.26(-3.01%)
Oct 01, 2009 8.964 8.976 8.587 8.610 60,687 -0.46(-5.09%)
Sep 30, 2009 8.905 9.073 8.625 9.073 41,939 +0.10(+1.09%)
Sep 29, 2009 9.043 9.099 8.847 8.974 37,384 -0.07(-0.76%)
Sep 28, 2009 8.775 9.111 8.775 9.043 33,025 +0.15(+1.67%)
Sep 25, 2009 8.921 9.076 8.775 8.895 52,626 -0.04(-0.43%)
Sep 24, 2009 9.158 9.158 8.798 8.933 76,253 -0.22(-2.42%)
Sep 23, 2009 9.067 9.199 8.853 9.155 115,761 +0.10(+1.06%)
Sep 22, 2009 8.835 9.059 8.835 9.059 93,118 +0.32(+3.72%)
Sep 21, 2009 8.386 8.889 8.386 8.734 101,700 -0.11(-1.19%)
Sep 18, 2009 8.757 8.915 8.670 8.839 139,922 +0.10(+1.10%)
Sep 17, 2009 8.360 8.752 8.360 8.743 126,390 +0.24(+2.79%)
Sep 16, 2009 8.395 8.658 8.395 8.506 106,968 +0.22(+2.70%)
Sep 15, 2009 8.190 8.387 8.190 8.282 91,556 +0.07(+0.80%)
Sep 14, 2009 7.754 8.218 7.754 8.216 116,886 +0.33(+4.13%)
Sep 11, 2009 8.017 8.152 7.769 7.890 104,971 -0.02(-0.27%)
Sep 10, 2009 7.461 7.968 7.461 7.912 174,466 +0.40(+5.34%)
Sep 09, 2009 7.371 7.713 7.371 7.511 94,308 +0.16(+2.20%)
Sep 08, 2009 7.026 7.368 7.026 7.349 70,386 +0.33(+4.65%)
Sep 04, 2009 7.074 7.166 6.947 7.023 77,286 +0.01(+0.08%)
Sep 03, 2009 7.052 7.213 6.897 7.017 138,985 -0.20(-2.80%)
Sep 02, 2009 7.312 7.354 7.195 7.219 33,911 -0.15(-1.99%)
Sep 01, 2009 7.427 7.563 7.233 7.365 45,292 +0.04(+0.52%)
Aug 31, 2009 7.315 7.327 7.127 7.327 45,559 -0.05(-0.67%)
Aug 28, 2009 7.544 7.652 7.310 7.377 76,274 -0.17(-2.21%)
Aug 27, 2009 7.508 7.634 7.356 7.544 56,721 +0.06(+0.78%)
Aug 26, 2009 7.648 7.688 7.421 7.485 73,974 -0.23(-2.94%)
Aug 25, 2009 8.066 8.066 7.712 7.712 72,970 -0.20(-2.57%)
Aug 24, 2009 7.703 7.994 7.683 7.915 90,966 +0.28(+3.73%)
Aug 21, 2009 7.340 7.633 7.206 7.630 96,064 +0.47(+6.49%)
Aug 20, 2009 7.415 7.415 7.165 7.165 71,312 -0.19(-2.53%)
Aug 19, 2009 7.139 7.427 7.139 7.351 21,023 +0.22(+3.01%)
Aug 18, 2009 7.093 7.174 6.989 7.136 49,036 +0.15(+2.21%)
Aug 17, 2009 7.032 7.081 6.979 6.982 23,479 -0.26(-3.61%)
Aug 14, 2009 7.154 7.264 7.017 7.244 40,353 +0.12(+1.63%)
Aug 13, 2009 7.154 7.218 7.095 7.127 19,151 -0.10(-1.41%)
Aug 12, 2009 7.069 7.232 6.985 7.229 45,978 +0.18(+2.60%)
Aug 11, 2009 6.953 7.084 6.930 7.046 20,366 +0.08(+1.17%)
Aug 10, 2009 6.976 7.183 6.904 6.965 55,260 -0.17(-2.43%)
Aug 07, 2009 7.267 7.321 7.122 7.138 53,619 -0.15(-2.09%)
Aug 06, 2009 7.412 7.412 7.142 7.290 18,577 +0.04(+0.49%)
Aug 05, 2009 7.165 7.441 7.165 7.254 72,516 +0.10(+1.42%)
Aug 04, 2009 7.255 7.325 7.040 7.153 48,823 -0.11(-1.57%)
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.