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 +0.490 (+5.27%)
Official Closing 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 (%)
Feb 28, 2005 11.94 12.03 11.84 11.96 61,652 +0.03(+0.22%)
Feb 25, 2005 11.88 12.04 11.85 11.94 73,377 +0.07(+0.60%)
Feb 24, 2005 11.94 12.02 11.84 11.87 47,279 -0.09(-0.77%)
Feb 23, 2005 11.90 12.04 11.84 11.96 60,139 +0.03(+0.29%)
Feb 22, 2005 11.84 12.15 11.84 11.92 111,957 +0.07(+0.60%)
Feb 18, 2005 11.83 11.91 11.83 11.85 94,180 +0.02(+0.18%)
Feb 17, 2005 11.90 11.91 11.81 11.83 133,895 -0.12(-1.02%)
Feb 16, 2005 11.65 12.02 11.65 11.95 100,232 +0.23(+1.94%)
Feb 15, 2005 11.71 11.75 11.64 11.73 58,248 +0.07(+0.57%)
Feb 14, 2005 11.50 11.70 11.50 11.66 71,864 +0.16(+1.38%)
Feb 11, 2005 11.47 11.56 11.37 11.50 86,616 +0.13(+1.16%)
Feb 10, 2005 11.10 11.50 11.10 11.37 123,683 +0.32(+2.92%)
Feb 09, 2005 10.87 11.16 10.82 11.05 112,714 +0.21(+1.90%)
Feb 08, 2005 10.79 10.84 10.68 10.84 83,968 +0.08(+0.76%)
Feb 07, 2005 10.68 10.78 10.65 10.76 68,460 +0.12(+1.09%)
Feb 04, 2005 10.71 10.71 10.63 10.64 71,108 -0.06(-0.52%)
Feb 03, 2005 10.68 10.79 10.68 10.70 43,118 -0.00(-0.03%)
Feb 02, 2005 10.69 10.73 10.65 10.70 37,445 -0.02(-0.20%)
Feb 01, 2005 10.86 10.91 10.71 10.72 65,434 -0.13(-1.24%)
Jan 31, 2005 10.67 10.96 10.64 10.86 129,734 +0.08(+0.74%)
Jan 28, 2005 10.75 10.81 10.58 10.78 49,548 +0.01(+0.07%)
Jan 27, 2005 10.83 10.91 10.55 10.77 92,667 -0.06(-0.54%)
Jan 26, 2005 10.81 10.83 10.69 10.83 74,134 +0.19(+1.74%)
Jan 25, 2005 10.65 10.76 10.58 10.64 85,481 +0.01(+0.12%)
Jan 24, 2005 10.45 10.71 10.45 10.63 150,537 +0.18(+1.70%)
Jan 21, 2005 10.28 10.49 10.28 10.45 61,652 +0.18(+1.75%)
Jan 20, 2005 10.42 10.42 10.18 10.27 55,978 -0.16(-1.55%)
Jan 19, 2005 10.46 10.51 10.42 10.43 50,305 +0.08(+0.74%)
Jan 18, 2005 10.33 10.46 10.33 10.36 113,092 +0.03(+0.28%)
Jan 14, 2005 10.24 10.39 10.24 10.33 40,471 +0.12(+1.19%)
Jan 13, 2005 10.10 10.33 10.05 10.21 66,191 +0.08(+0.81%)
Jan 12, 2005 10.09 10.15 10.05 10.12 98,341 +0.08(+0.76%)
Jan 11, 2005 9.880 10.14 9.862 10.05 122,926 +0.17(+1.69%)
Jan 10, 2005 9.719 9.901 9.719 9.880 72,999 +0.16(+1.66%)
Jan 07, 2005 9.716 9.888 9.674 9.719 95,315 -0.06(-0.65%)
Jan 06, 2005 9.349 9.899 9.322 9.782 110,823 +0.37(+3.90%)
Jan 05, 2005 9.671 9.679 9.372 9.415 126,330 -0.31(-3.18%)
Jan 04, 2005 10.09 10.11 9.724 9.724 139,190 -0.31(-3.08%)
Jan 03, 2005 10.49 10.49 10.01 10.03 194,035 -0.51(-4.84%)
Dec 31, 2004 10.51 10.59 10.45 10.54 29,502 +0.04(+0.43%)
Dec 30, 2004 10.45 10.51 10.43 10.50 26,098 +0.02(+0.15%)
Dec 29, 2004 10.50 10.51 10.46 10.48 12,860 -0.04(-0.38%)
Dec 28, 2004 10.40 10.52 10.38 10.52 41,605 +0.09(+0.89%)
Dec 27, 2004 10.57 10.57 10.41 10.43 178,527 -0.12(-1.18%)
Dec 23, 2004 10.51 10.56 10.51 10.55 42,740 +0.03(+0.25%)
Dec 22, 2004 10.60 10.65 10.51 10.53 62,408 -0.08(-0.72%)
Dec 21, 2004 10.55 10.67 10.44 10.60 53,709 +0.08(+0.75%)
Dec 20, 2004 10.54 10.71 10.52 10.53 75,268 -0.04(-0.42%)
Dec 17, 2004 10.23 10.58 10.23 10.57 107,419 +0.29(+2.83%)
Dec 16, 2004 10.21 10.31 10.17 10.28 89,263 +0.11(+1.09%)
Dec 15, 2004 10.27 10.27 10.13 10.17 83,211 +0.07(+0.71%)
Dec 14, 2004 10.05 10.12 9.914 10.10 137,299 +0.04(+0.37%)
Dec 13, 2004 9.788 10.07 9.788 10.06 103,258 +0.33(+3.40%)
Dec 10, 2004 9.729 9.843 9.719 9.729 79,429 +0.04(+0.38%)
Dec 09, 2004 9.618 9.708 9.595 9.692 113,092 +0.13(+1.33%)
Dec 08, 2004 9.333 9.571 9.124 9.565 156,967 +0.06(+0.64%)
Dec 07, 2004 9.782 9.782 9.478 9.505 102,123 -0.31(-3.13%)
Dec 06, 2004 9.885 10.02 9.795 9.811 130,491 -0.01(-0.08%)
Dec 03, 2004 9.544 9.851 9.521 9.819 180,418 +0.09(+0.92%)
Dec 02, 2004 10.40 10.40 9.187 9.729 888,854 -0.73(-7.00%)
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.