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 (%)
Jul 30, 2010 10.99 11.03 10.77 10.99 45,803 +0.05(+0.49%)
Jul 29, 2010 11.01 11.01 10.79 10.94 30,523 +0.07(+0.61%)
Jul 28, 2010 10.87 10.99 10.85 10.87 18,904 -0.05(-0.46%)
Jul 27, 2010 10.84 11.00 10.80 10.92 76,582 -0.06(-0.51%)
Jul 26, 2010 10.80 10.99 10.70 10.98 50,839 +0.17(+1.59%)
Jul 23, 2010 10.71 10.85 10.54 10.81 115,307 -0.06(-0.52%)
Jul 22, 2010 10.92 11.03 10.83 10.86 44,738 +0.13(+1.17%)
Jul 21, 2010 10.83 10.91 10.72 10.74 25,935 -0.11(-1.04%)
Jul 20, 2010 10.79 10.93 10.64 10.85 63,765 +0.21(+2.00%)
Jul 19, 2010 10.78 10.78 10.56 10.64 39,191 -0.08(-0.73%)
Jul 16, 2010 10.72 10.93 10.62 10.72 33,694 -0.13(-1.18%)
Jul 15, 2010 10.68 10.89 10.65 10.85 36,455 +0.19(+1.79%)
Jul 14, 2010 10.75 10.95 10.59 10.66 51,941 -0.08(-0.73%)
Jul 13, 2010 10.77 10.96 10.54 10.73 106,685 -0.16(-1.44%)
Jul 12, 2010 10.72 11.11 10.51 10.89 131,515 -0.12(-1.08%)
Jul 09, 2010 11.01 11.31 10.69 11.01 177,081 +0.24(+2.27%)
Jul 08, 2010 10.93 10.98 10.47 10.76 130,930 -0.15(-1.38%)
Jul 07, 2010 10.73 11.06 10.73 10.91 68,251 +0.22(+2.05%)
Jul 06, 2010 10.96 11.09 10.69 10.70 26,376 -0.11(-1.01%)
Jul 02, 2010 10.81 11.08 10.64 10.81 31,144 -0.07(-0.62%)
Jul 01, 2010 10.95 11.02 10.36 10.87 64,934 -0.00(-0.01%)
Jun 30, 2010 10.97 11.08 10.80 10.87 32,518 -0.00(-0.03%)
Jun 29, 2010 11.06 11.31 10.87 10.88 58,690 -0.43(-3.82%)
Jun 25, 2010 11.31 11.31 10.73 11.31 94,382 +0.27(+2.42%)
Jun 24, 2010 11.41 11.41 11.02 11.04 38,044 -0.19(-1.66%)
Jun 23, 2010 11.45 11.50 11.23 11.23 48,174 -0.28(-2.46%)
Jun 22, 2010 11.59 11.63 11.44 11.51 121,530 -0.16(-1.36%)
Jun 21, 2010 11.97 12.25 11.24 11.67 95,214 -0.26(-2.14%)
Jun 18, 2010 11.93 12.20 11.71 11.93 58,845 +0.01(+0.05%)
Jun 17, 2010 12.10 12.21 11.77 11.92 62,228 -0.17(-1.44%)
Jun 16, 2010 11.97 12.22 11.75 12.09 51,361 -0.02(-0.21%)
Jun 15, 2010 12.05 12.13 11.84 12.12 42,358 +0.30(+2.53%)
Jun 14, 2010 11.76 12.16 11.66 11.82 77,891 +0.19(+1.60%)
Jun 11, 2010 11.57 11.68 11.44 11.63 19,595 +0.05(+0.40%)
Jun 10, 2010 11.47 11.62 11.47 11.59 18,226 +0.17(+1.53%)
Jun 09, 2010 11.09 11.66 11.09 11.41 61,752 +0.30(+2.73%)
Jun 08, 2010 10.92 11.20 10.73 11.11 26,019 +0.13(+1.18%)
Jun 07, 2010 11.01 11.20 10.69 10.98 93,661 -0.11(-0.95%)
Jun 04, 2010 11.09 11.36 10.95 11.09 27,157 -0.08(-0.72%)
Jun 03, 2010 10.81 11.18 10.81 11.17 27,807 +0.37(+3.38%)
Jun 02, 2010 10.57 11.00 10.57 10.80 40,281 +0.37(+3.54%)
Jun 01, 2010 10.64 10.88 10.42 10.43 64,575 -0.08(-0.74%)
May 28, 2010 10.51 10.59 10.42 10.51 18,271 +0.03(+0.33%)
May 27, 2010 10.27 10.54 10.27 10.48 58,408 +0.34(+3.40%)
May 26, 2010 10.12 10.43 10.03 10.13 40,522 +0.09(+0.93%)
May 25, 2010 10.06 10.28 9.742 10.04 52,764 -0.30(-2.92%)
May 24, 2010 10.18 10.37 10.01 10.34 34,129 +0.12(+1.21%)
May 21, 2010 9.976 10.59 9.572 10.22 136,270 +0.03(+0.27%)
May 20, 2010 10.13 10.28 10.10 10.19 91,680 -0.39(-3.66%)
May 19, 2010 10.97 10.97 10.50 10.58 158,928 -0.18(-1.71%)
May 18, 2010 11.58 11.78 10.50 10.76 204,969 -0.90(-7.68%)
May 17, 2010 11.75 11.93 11.42 11.66 69,291 -0.17(-1.44%)
May 14, 2010 11.83 11.98 11.66 11.83 40,551 -0.17(-1.40%)
May 13, 2010 12.06 12.17 11.93 11.99 45,859 -0.01(-0.12%)
May 12, 2010 11.94 12.06 11.86 12.01 46,970 +0.17(+1.41%)
May 11, 2010 11.97 12.06 11.78 11.84 173,615 +0.55(+4.84%)
May 10, 2010 11.27 11.44 11.21 11.29 72,721 +0.43(+3.93%)
May 07, 2010 11.42 11.42 10.19 10.87 118,768 -0.08(-0.69%)
May 06, 2010 11.36 11.43 10.17 10.94 127,260 -0.53(-4.60%)
May 05, 2010 11.30 11.69 11.16 11.47 126,557 -0.38(-3.18%)
May 04, 2010 11.86 12.08 11.77 11.85 63,937 -0.29(-2.37%)
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.