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

Cross Timbers Royalty Trust (NY: CRT )

13.16 -0.33 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 8.402 8.507 8.192 8.357 77,334 -0.05(-0.54%)
Dec 30, 2008 8.336 8.714 8.252 8.402 42,884 -0.02(-0.18%)
Dec 29, 2008 8.447 8.447 7.901 8.417 81,453 -0.09(-1.06%)
Dec 26, 2008 8.474 8.672 8.345 8.507 0 +0.18(+2.16%)
Dec 24, 2008 8.327 8.477 8.165 8.327 20,579 -0.05(-0.54%)
Dec 23, 2008 8.132 8.501 7.877 8.372 56,605 +0.14(+1.64%)
Dec 22, 2008 8.111 8.309 7.802 8.237 61,944 +0.17(+2.16%)
Dec 19, 2008 8.477 8.660 8.063 8.063 76,357 -0.49(-5.72%)
Dec 18, 2008 9.278 9.278 8.420 8.552 89,361 -0.35(-3.98%)
Dec 17, 2008 9.068 9.068 8.765 8.906 72,631 +0.07(+0.78%)
Dec 16, 2008 8.882 8.882 8.651 8.837 66,503 +0.02(+0.17%)
Dec 15, 2008 8.927 9.152 8.591 8.822 125,871 +0.27(+3.16%)
Dec 12, 2008 7.907 8.894 7.907 8.552 0 +0.45(+5.56%)
Dec 11, 2008 8.069 8.717 7.889 8.102 176,187 +0.14(+1.69%)
Dec 10, 2008 7.862 8.078 7.727 7.967 83,933 +0.06(+0.75%)
Dec 09, 2008 7.661 8.039 7.557 7.907 118,229 +0.33(+4.36%)
Dec 08, 2008 7.472 7.742 7.328 7.577 70,122 +0.46(+6.41%)
Dec 05, 2008 7.276 7.276 6.457 7.120 0 -0.16(-2.14%)
Dec 04, 2008 7.321 7.661 7.213 7.276 183,962 -0.02(-0.25%)
Dec 03, 2008 7.321 7.493 7.276 7.294 145,020 -0.20(-2.68%)
Dec 02, 2008 8.135 8.135 7.426 7.496 194,004 -0.47(-5.95%)
Dec 01, 2008 8.405 8.729 7.970 7.970 137,888 -0.66(-7.63%)
Nov 28, 2008 8.771 8.981 8.552 8.628 93,261 -0.03(-0.36%)
Nov 26, 2008 8.711 8.894 8.612 8.660 435,072 -0.04(-0.48%)
Nov 25, 2008 9.035 9.302 8.582 8.702 369,372 -0.67(-7.11%)
Nov 24, 2008 9.305 9.716 9.263 9.368 243,460 +0.19(+2.03%)
Nov 21, 2008 9.755 10.46 8.927 9.182 236,142 -0.50(-5.12%)
Nov 20, 2008 11.70 11.70 9.119 9.677 156,455 -2.17(-18.33%)
Nov 19, 2008 12.36 12.51 11.71 11.85 101,526 -0.73(-5.80%)
Nov 18, 2008 12.35 12.60 12.26 12.58 37,812 +0.52(+4.28%)
Nov 17, 2008 11.97 12.30 11.58 12.06 56,981 -0.09(-0.74%)
Nov 14, 2008 12.39 12.60 12.15 12.15 0 -0.74(-5.70%)
Nov 13, 2008 12.00 12.89 11.21 12.89 174,404 +0.59(+4.78%)
Nov 12, 2008 12.75 12.75 12.00 12.30 90,931 -0.45(-3.55%)
Nov 11, 2008 13.27 13.40 12.16 12.75 78,064 -0.71(-5.26%)
Nov 10, 2008 13.16 14.18 13.16 13.46 62,943 +0.36(+2.75%)
Nov 07, 2008 12.85 13.47 12.17 13.10 130,097 +0.20(+1.53%)
Nov 06, 2008 13.95 13.95 12.07 12.90 108,691 -1.20(-8.49%)
Nov 05, 2008 14.55 14.67 13.98 14.10 45,967 -0.38(-2.61%)
Nov 04, 2008 13.81 14.48 13.70 14.48 106,425 +0.85(+6.23%)
Nov 03, 2008 13.64 13.64 13.29 13.63 52,709 -0.02(-0.15%)
Oct 31, 2008 12.91 14.07 12.87 13.65 0 +0.16(+1.18%)
Oct 30, 2008 12.91 13.49 12.55 13.49 58,564 +0.77(+6.02%)
Oct 29, 2008 12.00 12.73 12.00 12.72 61,210 +0.50(+4.06%)
Oct 28, 2008 12.66 12.76 12.23 12.23 31,040 -0.52(-4.10%)
Oct 27, 2008 12.66 13.08 12.41 12.75 73,265 +0.19(+1.51%)
Oct 24, 2008 11.79 13.05 11.79 12.56 137,115 +0.23(+1.85%)
Oct 23, 2008 12.41 13.05 12.15 12.33 45,434 +0.05(+0.38%)
Oct 22, 2008 12.79 12.79 12.10 12.29 62,027 -0.62(-4.78%)
Oct 21, 2008 12.78 13.13 12.50 12.90 122,578 +0.36(+2.87%)
Oct 20, 2008 12.00 13.20 12.00 12.54 110,294 +0.74(+6.28%)
Oct 17, 2008 10.66 12.06 10.58 11.80 0 +0.85(+7.75%)
Oct 16, 2008 10.97 11.62 10.69 10.95 164,990 +0.29(+2.76%)
Oct 15, 2008 10.87 10.96 10.25 10.66 103,709 -0.21(-1.96%)
Oct 14, 2008 11.39 11.70 10.50 10.87 131,936 -0.16(-1.44%)
Oct 13, 2008 10.50 11.06 10.13 11.03 169,835 +1.80(+19.50%)
Oct 10, 2008 6.793 9.647 7.811 9.230 385,958 -0.47(-4.86%)
Oct 09, 2008 10.80 11.10 9.701 9.701 139,735 -0.89(-8.36%)
Oct 08, 2008 10.51 10.62 8.432 10.59 464,199 -0.01(-0.06%)
Oct 07, 2008 11.41 11.84 10.52 10.59 101,166 -0.80(-7.03%)
Oct 06, 2008 12.61 12.61 10.11 11.39 363,143 -1.51(-11.70%)
Oct 03, 2008 13.57 14.00 12.90 12.90 0 -0.40(-3.02%)
Oct 02, 2008 13.78 13.78 13.08 13.30 91,421 -0.47(-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.