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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2010 11.84 11.95 11.69 11.89 84,842 +0.15(+1.26%)
Apr 29, 2010 11.74 11.91 11.66 11.75 74,700 +0.01(+0.11%)
Apr 28, 2010 11.73 11.74 11.48 11.73 61,130 +0.25(+2.18%)
Apr 27, 2010 11.68 11.68 11.18 11.48 100,338 -0.11(-0.93%)
Apr 26, 2010 11.27 11.76 11.27 11.59 155,128 +0.34(+3.02%)
Apr 23, 2010 10.81 11.26 10.81 11.25 91,432 +0.40(+3.64%)
Apr 22, 2010 10.73 11.00 10.73 10.85 80,523 +0.01(+0.06%)
Apr 21, 2010 10.85 10.96 10.42 10.85 61,950 -0.02(-0.17%)
Apr 20, 2010 10.52 10.94 10.43 10.87 111,208 +0.50(+4.85%)
Apr 19, 2010 10.42 10.45 10.30 10.36 34,942 -0.06(-0.56%)
Apr 16, 2010 10.28 10.50 10.28 10.42 46,924 +0.00(+0.00%)
Apr 15, 2010 10.54 10.54 10.21 10.42 98,687 -0.10(-0.93%)
Apr 14, 2010 10.45 10.60 10.43 10.52 62,273 -0.07(-0.62%)
Apr 13, 2010 10.63 10.63 10.50 10.59 31,693 +0.04(+0.39%)
Apr 12, 2010 10.51 10.81 10.45 10.54 70,605 +0.10(+0.94%)
Apr 09, 2010 10.27 10.55 10.24 10.45 95,787 +0.18(+1.73%)
Apr 08, 2010 10.24 10.38 10.18 10.27 69,842 +0.00(+0.00%)
Apr 07, 2010 10.08 10.31 10.08 10.27 136,282 +0.14(+1.36%)
Apr 06, 2010 10.02 10.18 9.968 10.13 111,925 +0.07(+0.70%)
Apr 05, 2010 9.962 10.19 9.886 10.06 169,818 +0.17(+1.71%)
Apr 01, 2010 9.886 9.892 9.892 9.892 50,891 +0.07(+0.75%)
Mar 31, 2010 9.757 9.883 9.748 9.818 32,003 +0.06(+0.61%)
Mar 30, 2010 9.794 9.794 9.619 9.758 61,311 +0.08(+0.78%)
Mar 29, 2010 9.659 9.717 9.642 9.683 48,989 +0.05(+0.56%)
Mar 26, 2010 9.684 9.684 9.563 9.630 36,170 +0.03(+0.35%)
Mar 25, 2010 9.791 9.791 9.563 9.596 50,039 -0.05(-0.54%)
Mar 24, 2010 9.608 9.703 9.543 9.648 50,299 +0.08(+0.81%)
Mar 23, 2010 9.259 9.906 9.259 9.570 121,949 +0.39(+4.20%)
Mar 22, 2010 9.043 9.341 8.576 9.184 278,820 +0.20(+2.19%)
Mar 19, 2010 9.286 9.316 8.988 8.988 316,313 -0.23(-2.54%)
Mar 18, 2010 9.727 9.727 9.219 9.222 223,143 -0.40(-4.11%)
Mar 17, 2010 9.836 9.958 9.590 9.617 102,693 -0.27(-2.77%)
Mar 16, 2010 10.14 10.14 9.763 9.891 91,087 -0.23(-2.28%)
Mar 15, 2010 10.12 10.21 9.964 10.12 117,345 -0.27(-2.58%)
Mar 12, 2010 10.33 10.48 10.13 10.39 58,472 +0.04(+0.37%)
Mar 11, 2010 10.23 10.35 10.06 10.35 68,779 +0.12(+1.14%)
Mar 10, 2010 10.06 10.23 9.988 10.23 48,099 +0.23(+2.31%)
Mar 09, 2010 10.01 10.21 9.912 10.00 119,884 -0.01(-0.12%)
Mar 08, 2010 10.20 10.33 10.01 10.02 49,658 -0.32(-3.09%)
Mar 05, 2010 10.16 10.34 10.10 10.34 41,103 +0.24(+2.38%)
Mar 04, 2010 10.30 10.32 10.09 10.09 49,131 -0.23(-2.27%)
Mar 03, 2010 10.29 10.34 10.14 10.33 71,407 +0.13(+1.28%)
Mar 02, 2010 10.16 10.26 9.937 10.20 59,610 +0.09(+0.92%)
Mar 01, 2010 10.25 10.25 9.921 10.11 74,534 -0.04(-0.43%)
Feb 26, 2010 10.18 10.28 10.06 10.15 15,987 +0.08(+0.75%)
Feb 25, 2010 9.982 10.08 9.882 10.07 56,146 +0.10(+1.01%)
Feb 24, 2010 9.991 10.15 9.900 9.973 27,981 +0.02(+0.23%)
Feb 23, 2010 10.07 10.13 9.868 9.950 98,229 -0.26(-2.54%)
Feb 22, 2010 10.28 10.28 10.10 10.21 78,473 +0.05(+0.50%)
Feb 19, 2010 10.10 10.20 10.09 10.16 14,104 -0.08(-0.80%)
Feb 18, 2010 10.25 10.25 10.20 10.24 3,976 +0.05(+0.45%)
Feb 17, 2010 10.17 10.27 10.13 10.19 26,965 +0.03(+0.27%)
Feb 16, 2010 10.17 10.23 10.02 10.17 87,105 +0.08(+0.75%)
Feb 12, 2010 9.814 10.09 10.09 10.09 84,038 +0.26(+2.61%)
Feb 11, 2010 9.518 10.05 9.518 9.835 75,234 +0.24(+2.55%)
Feb 10, 2010 9.732 9.732 9.448 9.590 94,278 +0.13(+1.42%)
Feb 09, 2010 9.421 9.575 9.309 9.455 57,083 +0.17(+1.87%)
Feb 08, 2010 9.294 9.445 9.146 9.282 62,684 +0.10(+1.12%)
Feb 05, 2010 9.309 9.463 9.019 9.179 98,020 -0.08(-0.91%)
Feb 04, 2010 9.765 9.825 9.152 9.264 148,665 -0.57(-5.81%)
Feb 03, 2010 10.12 10.32 9.835 9.835 61,133 -0.29(-2.84%)
Feb 02, 2010 9.771 10.18 9.642 10.12 82,327 +0.29(+3.00%)
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.