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 (%)
Jan 31, 2013 11.45 11.54 11.25 11.38 58,752 -0.02(-0.19%)
Jan 30, 2013 11.42 11.42 11.38 11.40 22,310 -0.02(-0.16%)
Jan 29, 2013 11.36 11.52 11.31 11.42 34,895 -0.03(-0.24%)
Jan 28, 2013 11.26 11.48 11.22 11.45 45,130 +0.05(+0.46%)
Jan 25, 2013 11.34 11.48 11.28 11.39 54,647 -0.01(-0.06%)
Jan 24, 2013 11.52 11.54 11.30 11.40 45,475 -0.17(-1.51%)
Jan 23, 2013 11.79 11.85 11.56 11.57 56,789 -0.20(-1.70%)
Jan 22, 2013 11.45 11.79 11.39 11.78 125,124 +0.34(+2.99%)
Jan 18, 2013 11.28 11.45 11.17 11.43 85,043 +0.27(+2.43%)
Jan 17, 2013 11.45 11.45 11.16 11.16 34,075 -0.19(-1.67%)
Jan 16, 2013 11.03 11.37 11.00 11.35 93,868 +0.33(+2.96%)
Jan 15, 2013 10.75 11.06 10.60 11.03 98,547 +0.32(+3.02%)
Jan 14, 2013 10.84 10.88 10.68 10.70 66,096 -0.06(-0.59%)
Jan 11, 2013 10.58 10.82 10.51 10.77 74,813 +0.18(+1.72%)
Jan 10, 2013 10.61 10.73 10.53 10.58 24,219 +0.08(+0.74%)
Jan 09, 2013 10.72 10.81 10.47 10.51 85,316 -0.06(-0.60%)
Jan 08, 2013 10.62 10.71 10.49 10.57 31,476 -0.14(-1.28%)
Jan 07, 2013 10.82 10.82 10.69 10.71 57,099 -0.02(-0.20%)
Jan 04, 2013 10.51 10.81 10.40 10.73 74,743 +0.23(+2.18%)
Jan 03, 2013 10.17 10.59 10.17 10.50 99,646 +0.39(+3.89%)
Jan 02, 2013 10.18 10.18 10.03 10.11 123,615 +0.10(+0.97%)
Dec 31, 2012 9.901 10.01 9.726 10.01 91,142 +0.17(+1.70%)
Dec 28, 2012 9.775 9.875 9.711 9.841 90,226 -0.06(-0.60%)
Dec 27, 2012 10.01 10.02 9.741 9.901 92,314 -0.00(-0.05%)
Dec 26, 2012 10.04 10.04 9.872 9.905 79,109 -0.03(-0.33%)
Dec 24, 2012 10.03 10.03 9.728 9.938 28,846 -0.03(-0.33%)
Dec 21, 2012 10.09 10.09 9.832 9.971 43,823 -0.05(-0.51%)
Dec 20, 2012 9.758 10.10 9.434 10.02 116,040 +0.31(+3.14%)
Dec 19, 2012 9.390 9.758 9.346 9.717 103,714 +0.33(+3.53%)
Dec 18, 2012 8.937 9.397 8.937 9.386 134,972 +0.45(+4.98%)
Dec 17, 2012 8.801 8.966 8.745 8.940 188,966 +0.14(+1.59%)
Dec 14, 2012 8.837 8.974 8.723 8.801 96,055 -0.19(-2.13%)
Dec 13, 2012 8.988 9.121 8.691 8.992 227,576 -0.05(-0.53%)
Dec 12, 2012 9.279 9.279 9.025 9.040 105,120 -0.23(-2.46%)
Dec 11, 2012 9.353 9.449 9.206 9.268 134,404 -0.12(-1.29%)
Dec 10, 2012 9.427 9.453 9.278 9.390 39,815 -0.07(-0.78%)
Dec 07, 2012 9.312 9.548 9.312 9.463 68,471 +0.14(+1.54%)
Dec 06, 2012 9.552 9.585 9.309 9.320 112,249 -0.25(-2.65%)
Dec 05, 2012 9.574 9.651 9.486 9.574 100,892 -0.07(-0.73%)
Dec 04, 2012 9.699 9.776 9.622 9.644 84,065 -0.12(-1.24%)
Nov 30, 2012 9.607 9.765 9.607 9.765 50,922 +0.09(+0.95%)
Nov 29, 2012 9.721 9.721 9.622 9.673 38,826 -0.04(-0.38%)
Nov 28, 2012 9.854 9.854 9.614 9.710 55,145 -0.19(-1.94%)
Nov 27, 2012 9.921 9.950 9.804 9.902 85,277 +0.08(+0.78%)
Nov 26, 2012 9.910 9.965 9.812 9.826 57,077 -0.05(-0.52%)
Nov 23, 2012 9.636 9.877 9.636 9.877 47,659 +0.28(+2.90%)
Nov 21, 2012 9.756 9.756 9.511 9.599 43,347 +0.14(+1.47%)
Nov 20, 2012 9.537 9.749 9.460 9.460 83,415 -0.09(-0.92%)
Nov 19, 2012 9.072 9.548 9.072 9.548 128,630 +0.54(+6.01%)
Nov 16, 2012 9.412 9.497 8.912 9.007 143,272 -0.48(-5.05%)
Nov 15, 2012 9.720 9.983 9.329 9.486 89,623 -0.23(-2.41%)
Nov 14, 2012 9.508 9.837 9.500 9.720 116,647 +0.21(+2.19%)
Nov 13, 2012 9.581 9.672 9.325 9.511 69,859 -0.08(-0.84%)
Nov 12, 2012 9.782 9.822 9.497 9.592 71,902 -0.18(-1.80%)
Nov 09, 2012 9.910 9.910 9.641 9.767 93,916 -0.15(-1.51%)
Nov 08, 2012 9.902 10.08 9.892 9.917 65,410 -0.05(-0.55%)
Nov 07, 2012 10.24 10.24 9.903 9.972 59,429 -0.39(-3.78%)
Nov 06, 2012 10.22 10.38 10.21 10.36 51,184 +0.13(+1.25%)
Nov 05, 2012 9.892 10.27 9.892 10.24 49,511 +0.20(+2.04%)
Nov 02, 2012 10.24 10.40 9.892 10.03 68,470 -0.23(-2.21%)
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.