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

Cross Timbers Royalty Trust (NY: CRT )

10.23 -0.15 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2010 10.49 10.57 10.40 10.49 18,308 +0.03(+0.33%)
May 27, 2010 10.25 10.52 10.25 10.45 58,526 +0.34(+3.40%)
May 26, 2010 10.10 10.41 10.01 10.11 40,604 +0.09(+0.93%)
May 25, 2010 10.04 10.26 9.722 10.02 52,871 -0.30(-2.92%)
May 24, 2010 10.16 10.35 9.993 10.32 34,198 +0.12(+1.21%)
May 21, 2010 9.956 10.57 9.552 10.20 136,546 +0.03(+0.27%)
May 20, 2010 10.11 10.26 10.08 10.17 91,866 -0.39(-3.66%)
May 19, 2010 10.95 10.95 10.48 10.56 159,250 -0.18(-1.71%)
May 18, 2010 11.56 11.76 10.48 10.74 205,384 -0.89(-7.68%)
May 17, 2010 11.73 11.91 11.40 11.63 69,431 -0.17(-1.44%)
May 14, 2010 11.80 11.96 11.63 11.80 40,633 -0.17(-1.40%)
May 13, 2010 12.04 12.14 11.91 11.97 45,952 -0.01(-0.12%)
May 12, 2010 11.92 12.04 11.83 11.98 47,065 +0.17(+1.41%)
May 11, 2010 11.95 12.04 11.76 11.82 173,967 +0.55(+4.84%)
May 10, 2010 11.25 11.42 11.18 11.27 72,868 +0.43(+3.93%)
May 07, 2010 11.40 11.40 10.17 10.85 119,009 -0.08(-0.69%)
May 06, 2010 11.34 11.40 10.15 10.92 127,518 -0.53(-4.60%)
May 05, 2010 11.28 11.66 11.13 11.45 126,813 -0.38(-3.18%)
May 04, 2010 11.84 12.05 11.74 11.82 64,067 -0.29(-2.37%)
May 03, 2010 11.86 12.17 11.86 12.11 128,384 +0.25(+2.08%)
Apr 30, 2010 11.81 11.92 11.66 11.86 85,057 +0.15(+1.26%)
Apr 29, 2010 11.71 11.88 11.63 11.72 74,890 +0.01(+0.11%)
Apr 28, 2010 11.70 11.71 11.45 11.70 61,286 +0.25(+2.18%)
Apr 27, 2010 11.65 11.65 11.15 11.45 100,592 -0.11(-0.93%)
Apr 26, 2010 11.25 11.73 11.25 11.56 155,521 +0.34(+3.02%)
Apr 23, 2010 10.79 11.23 10.79 11.22 91,663 +0.39(+3.64%)
Apr 22, 2010 10.70 10.98 10.70 10.83 80,727 +0.01(+0.06%)
Apr 21, 2010 10.82 10.93 10.40 10.82 62,107 -0.02(-0.17%)
Apr 20, 2010 10.49 10.91 10.40 10.84 111,489 +0.50(+4.85%)
Apr 19, 2010 10.40 10.43 10.27 10.34 35,030 -0.06(-0.56%)
Apr 16, 2010 10.25 10.47 10.25 10.40 47,043 +0.00(+0.00%)
Apr 15, 2010 10.52 10.52 10.18 10.40 98,937 -0.10(-0.93%)
Apr 14, 2010 10.42 10.57 10.40 10.49 62,431 -0.07(-0.62%)
Apr 13, 2010 10.60 10.61 10.47 10.56 31,773 +0.04(+0.39%)
Apr 12, 2010 10.49 10.78 10.42 10.52 70,784 +0.10(+0.94%)
Apr 09, 2010 10.24 10.52 10.22 10.42 96,029 +0.18(+1.73%)
Apr 08, 2010 10.22 10.36 10.15 10.24 70,019 +0.00(+0.00%)
Apr 07, 2010 10.05 10.29 10.05 10.24 136,627 +0.14(+1.36%)
Apr 06, 2010 9.995 10.15 9.943 10.11 112,209 +0.07(+0.70%)
Apr 05, 2010 9.937 10.17 9.861 10.04 170,248 +0.17(+1.71%)
Apr 01, 2010 9.861 9.867 9.867 9.867 51,020 +0.07(+0.75%)
Mar 31, 2010 9.732 9.858 9.723 9.793 32,084 +0.06(+0.61%)
Mar 30, 2010 9.769 9.769 9.595 9.734 61,466 +0.07(+0.78%)
Mar 29, 2010 9.634 9.693 9.618 9.659 49,113 +0.05(+0.56%)
Mar 26, 2010 9.660 9.660 9.538 9.605 36,262 +0.03(+0.35%)
Mar 25, 2010 9.766 9.766 9.538 9.572 50,166 -0.05(-0.54%)
Mar 24, 2010 9.584 9.678 9.519 9.623 50,427 +0.08(+0.81%)
Mar 23, 2010 9.235 9.881 9.235 9.546 122,260 +0.38(+4.20%)
Mar 22, 2010 9.020 9.317 8.554 9.161 279,530 +0.20(+2.19%)
Mar 19, 2010 9.262 9.293 8.965 8.965 317,118 -0.23(-2.54%)
Mar 18, 2010 9.702 9.702 9.196 9.199 223,711 -0.39(-4.11%)
Mar 17, 2010 9.811 9.933 9.566 9.593 102,955 -0.27(-2.77%)
Mar 16, 2010 10.11 10.11 9.739 9.866 91,319 -0.23(-2.28%)
Mar 15, 2010 10.09 10.19 9.939 10.10 117,644 -0.27(-2.58%)
Mar 12, 2010 10.31 10.46 10.11 10.36 58,620 +0.04(+0.37%)
Mar 11, 2010 10.21 10.33 10.04 10.33 68,954 +0.12(+1.14%)
Mar 10, 2010 10.04 10.21 9.963 10.21 48,221 +0.23(+2.31%)
Mar 09, 2010 9.981 10.18 9.887 9.978 120,189 -0.01(-0.12%)
Mar 08, 2010 10.17 10.31 9.981 9.990 49,784 -0.32(-3.09%)
Mar 05, 2010 10.13 10.31 10.08 10.31 41,208 +0.24(+2.38%)
Mar 04, 2010 10.27 10.29 10.07 10.07 49,256 -0.23(-2.27%)
Mar 03, 2010 10.27 10.31 10.11 10.30 71,588 +0.13(+1.28%)
Mar 02, 2010 10.13 10.23 9.911 10.17 59,761 +0.09(+0.92%)
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.