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

Cross Timbers Royalty Trust (NY: CRT )

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 7.821 7.919 7.625 7.779 83,076 -0.04(-0.54%)
Dec 30, 2008 7.760 8.112 7.681 7.821 46,068 -0.01(-0.18%)
Dec 29, 2008 7.863 7.863 7.355 7.835 87,501 -0.01(-0.17%)
Dec 26, 2008 7.818 8.000 7.699 7.848 0 +0.17(+2.16%)
Dec 24, 2008 7.682 7.820 7.533 7.682 22,306 -0.04(-0.54%)
Dec 23, 2008 7.502 7.843 7.267 7.724 61,355 +0.12(+1.64%)
Dec 22, 2008 7.483 7.665 7.198 7.599 67,142 +0.16(+2.16%)
Dec 19, 2008 7.820 7.989 7.438 7.438 82,765 -0.45(-5.72%)
Dec 18, 2008 8.560 8.560 7.768 7.890 96,861 -0.33(-3.98%)
Dec 17, 2008 8.366 8.366 8.086 8.216 78,727 +0.06(+0.78%)
Dec 16, 2008 8.194 8.194 7.981 8.153 72,084 +0.01(+0.17%)
Dec 15, 2008 8.236 8.443 7.926 8.139 136,434 +0.25(+3.16%)
Dec 12, 2008 7.294 8.205 7.294 7.890 0 +0.42(+5.56%)
Dec 11, 2008 7.444 8.042 7.278 7.474 190,973 +0.12(+1.69%)
Dec 10, 2008 7.253 7.452 7.128 7.350 90,976 +0.05(+0.75%)
Dec 09, 2008 7.067 7.416 6.972 7.295 128,151 +0.31(+4.36%)
Dec 08, 2008 6.893 7.142 6.760 6.990 76,007 +0.42(+6.41%)
Dec 05, 2008 6.713 6.713 5.957 6.569 0 -0.14(-2.14%)
Dec 04, 2008 6.755 7.067 6.655 6.713 199,400 -0.02(-0.25%)
Dec 03, 2008 6.755 6.912 6.713 6.730 157,190 -0.19(-2.68%)
Dec 02, 2008 7.505 7.505 6.852 6.915 210,284 -0.44(-5.95%)
Dec 01, 2008 7.754 8.053 7.353 7.353 149,460 -0.61(-7.63%)
Nov 28, 2008 8.092 8.286 7.890 7.960 101,087 -0.03(-0.36%)
Nov 26, 2008 8.036 8.205 7.945 7.989 471,583 -0.04(-0.48%)
Nov 25, 2008 8.335 8.582 7.917 8.028 400,369 -0.51(-5.92%)
Nov 24, 2008 8.476 8.851 8.438 8.534 267,265 +0.17(+2.03%)
Nov 21, 2008 8.886 9.530 8.132 8.364 259,230 -0.45(-5.12%)
Nov 20, 2008 10.66 10.66 8.307 8.815 171,752 -1.98(-18.33%)
Nov 19, 2008 11.26 11.40 10.66 10.79 111,452 -0.66(-5.80%)
Nov 18, 2008 11.25 11.48 11.17 11.46 41,509 +0.47(+4.28%)
Nov 17, 2008 10.91 11.20 10.55 10.99 62,553 -0.08(-0.74%)
Nov 14, 2008 11.29 11.47 11.07 11.07 0 -0.67(-5.70%)
Nov 13, 2008 10.93 11.74 10.21 11.74 191,457 +0.54(+4.78%)
Nov 12, 2008 11.62 11.62 10.93 11.20 99,822 -0.41(-3.55%)
Nov 11, 2008 12.08 12.21 11.08 11.62 85,696 -0.64(-5.26%)
Nov 10, 2008 11.99 12.92 11.99 12.26 69,098 +0.33(+2.75%)
Nov 07, 2008 11.71 12.27 11.09 11.93 142,817 +0.18(+1.53%)
Nov 06, 2008 12.71 12.71 10.99 11.75 119,318 -1.09(-8.49%)
Nov 05, 2008 13.25 13.37 12.74 12.84 50,461 -0.34(-2.61%)
Nov 04, 2008 12.58 13.19 12.48 13.19 116,830 +0.77(+6.23%)
Nov 03, 2008 12.42 12.42 12.11 12.41 57,862 -0.02(-0.15%)
Oct 31, 2008 11.76 12.82 11.72 12.43 0 +0.14(+1.18%)
Oct 30, 2008 11.76 12.29 11.43 12.29 64,290 +0.70(+6.03%)
Oct 29, 2008 10.93 11.60 10.93 11.59 67,195 +0.58(+5.27%)
Oct 28, 2008 11.40 11.49 11.01 11.01 34,470 -0.47(-4.09%)
Oct 27, 2008 11.40 11.78 11.17 11.48 81,361 +0.17(+1.50%)
Oct 24, 2008 10.62 11.75 10.62 11.31 152,266 +0.21(+1.85%)
Oct 23, 2008 11.17 11.75 10.94 11.11 50,454 +0.04(+0.38%)
Oct 22, 2008 11.51 11.51 10.90 11.06 68,881 -0.56(-4.78%)
Oct 21, 2008 11.51 11.82 11.25 11.62 136,123 +0.32(+2.87%)
Oct 20, 2008 10.81 11.89 10.81 11.29 122,481 +0.67(+6.28%)
Oct 17, 2008 9.598 10.86 9.525 10.63 0 +0.76(+7.75%)
Oct 16, 2008 9.876 10.47 9.625 9.862 183,221 +0.26(+2.76%)
Oct 15, 2008 9.792 9.868 9.233 9.598 115,168 -0.19(-1.96%)
Oct 14, 2008 10.26 10.54 9.457 9.789 146,515 -0.14(-1.44%)
Oct 13, 2008 9.457 9.960 9.122 9.932 188,602 +1.62(+19.50%)
Oct 10, 2008 6.117 8.687 7.033 8.311 428,607 -0.42(-4.86%)
Oct 09, 2008 9.725 9.998 8.736 8.736 155,175 -0.80(-8.36%)
Oct 08, 2008 9.460 9.560 7.593 9.533 515,493 -0.01(-0.06%)
Oct 07, 2008 10.27 10.66 9.471 9.538 112,345 -0.72(-7.03%)
Oct 06, 2008 11.35 11.35 9.106 10.26 403,270 -1.36(-11.70%)
Oct 03, 2008 12.22 12.61 11.62 11.62 0 -0.36(-3.02%)
Oct 02, 2008 12.40 12.41 11.78 11.98 101,523 -0.43(-3.43%)
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.