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 (%)
Nov 30, 2012 9.612 9.770 9.612 9.770 50,896 +0.09(+0.95%)
Nov 29, 2012 9.726 9.726 9.627 9.678 38,807 -0.04(-0.38%)
Nov 28, 2012 9.859 9.859 9.619 9.715 55,117 -0.19(-1.94%)
Nov 27, 2012 9.926 9.955 9.809 9.908 85,234 +0.08(+0.78%)
Nov 26, 2012 9.915 9.970 9.817 9.831 57,048 -0.05(-0.52%)
Nov 23, 2012 9.640 9.882 9.640 9.882 47,635 +0.28(+2.90%)
Nov 21, 2012 9.761 9.761 9.516 9.604 43,324 +0.14(+1.47%)
Nov 20, 2012 9.542 9.754 9.465 9.465 83,372 -0.09(-0.92%)
Nov 19, 2012 9.077 9.553 9.077 9.553 128,564 +0.54(+6.01%)
Nov 16, 2012 9.417 9.501 8.916 9.011 143,198 -0.48(-5.05%)
Nov 15, 2012 9.725 9.988 9.334 9.490 89,577 -0.23(-2.41%)
Nov 14, 2012 9.512 9.842 9.505 9.725 116,587 +0.21(+2.19%)
Nov 13, 2012 9.586 9.677 9.329 9.516 69,824 -0.08(-0.84%)
Nov 12, 2012 9.787 9.827 9.501 9.597 71,865 -0.18(-1.80%)
Nov 09, 2012 9.915 9.915 9.646 9.772 93,868 -0.15(-1.51%)
Nov 08, 2012 9.908 10.09 9.897 9.922 65,376 -0.05(-0.55%)
Nov 07, 2012 10.24 10.24 9.908 9.977 59,399 -0.39(-3.78%)
Nov 06, 2012 10.23 10.39 10.21 10.37 51,158 +0.13(+1.25%)
Nov 05, 2012 9.897 10.28 9.897 10.24 49,485 +0.20(+2.04%)
Nov 02, 2012 10.24 10.40 9.897 10.04 68,435 -0.23(-2.21%)
Nov 01, 2012 10.15 10.37 10.15 10.26 42,988 +0.12(+1.15%)
Oct 31, 2012 9.959 10.57 9.871 10.15 137,898 +0.16(+1.64%)
Oct 26, 2012 10.01 9.982 9.982 9.982 100,995 -0.11(-1.08%)
Oct 25, 2012 9.913 10.14 9.811 10.09 48,975 +0.07(+0.72%)
Oct 24, 2012 9.830 10.05 9.753 10.02 77,967 +0.04(+0.44%)
Oct 23, 2012 10.07 10.22 9.848 9.975 159,759 -0.24(-2.31%)
Oct 19, 2012 10.08 10.26 10.08 10.21 97,613 +0.12(+1.19%)
Oct 18, 2012 10.31 10.31 10.05 10.09 145,466 -0.13(-1.24%)
Oct 17, 2012 10.10 10.34 10.09 10.22 97,126 +0.09(+0.93%)
Oct 16, 2012 10.63 10.63 10.08 10.12 214,457 -0.53(-5.01%)
Oct 15, 2012 11.21 11.25 10.59 10.66 113,522 -0.59(-5.26%)
Oct 12, 2012 11.27 11.30 11.19 11.25 36,374 -0.13(-1.15%)
Oct 11, 2012 11.42 11.47 11.26 11.38 38,708 +0.10(+0.90%)
Oct 10, 2012 11.42 11.43 11.28 11.28 39,256 -0.08(-0.74%)
Oct 09, 2012 11.49 11.51 11.36 11.36 106,779 +0.00(+0.01%)
Oct 08, 2012 11.40 11.53 11.30 11.36 30,293 -0.02(-0.20%)
Oct 05, 2012 11.48 11.60 11.29 11.38 47,616 -0.13(-1.16%)
Oct 04, 2012 11.49 11.61 11.29 11.52 33,818 -0.01(-0.07%)
Oct 03, 2012 11.70 11.74 11.50 11.53 27,857 -0.25(-2.16%)
Oct 02, 2012 11.67 11.78 11.62 11.78 35,334 +0.21(+1.82%)
Oct 01, 2012 11.48 11.68 11.37 11.57 57,671 +0.16(+1.37%)
Sep 28, 2012 11.38 11.58 11.33 11.41 35,659 -0.07(-0.63%)
Sep 27, 2012 11.24 11.61 11.13 11.49 82,345 +0.23(+2.00%)
Sep 26, 2012 11.28 11.42 10.96 11.26 73,118 -0.04(-0.35%)
Sep 25, 2012 11.74 11.74 11.12 11.30 76,399 -0.08(-0.70%)
Sep 24, 2012 11.76 11.85 11.35 11.38 77,375 -0.38(-3.22%)
Sep 21, 2012 11.85 11.85 11.73 11.76 23,367 +0.04(+0.30%)
Sep 20, 2012 11.76 11.85 11.68 11.72 42,099 +0.03(+0.25%)
Sep 19, 2012 12.03 12.09 11.67 11.70 60,427 -0.31(-2.56%)
Sep 18, 2012 12.41 12.42 11.94 12.00 57,405 -0.36(-2.93%)
Sep 17, 2012 12.30 12.42 12.28 12.36 40,352 +0.07(+0.56%)
Sep 14, 2012 12.13 12.36 12.13 12.30 49,286 +0.01(+0.12%)
Sep 13, 2012 12.32 12.48 12.27 12.28 33,399 -0.12(-0.96%)
Sep 12, 2012 12.35 12.43 12.20 12.40 32,199 +0.15(+1.24%)
Sep 11, 2012 11.99 12.28 11.89 12.25 92,212 +0.29(+2.42%)
Sep 10, 2012 12.03 12.10 11.94 11.96 42,809 -0.14(-1.20%)
Sep 07, 2012 12.05 12.26 11.97 12.10 56,413 +0.06(+0.48%)
Sep 06, 2012 11.99 12.40 11.84 12.05 85,798 +0.16(+1.37%)
Sep 05, 2012 11.98 12.23 11.85 11.88 159,973 -0.32(-2.61%)
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.