Cross Timbers Royalty Trust (NY: CRT )

9.920 +0.130 (+1.33%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.05 10.44 10.05 10.34 99,854 +0.36(+3.58%)
Mar 30, 2005 9.983 10.07 9.785 9.981 110,444 -0.00(-0.03%)
Mar 29, 2005 10.00 10.11 9.729 9.983 281,029 -0.15(-1.46%)
Mar 28, 2005 10.58 10.58 10.07 10.13 265,899 -0.53(-4.94%)
Mar 24, 2005 10.76 10.90 10.59 10.66 88,129 -0.10(-0.96%)
Mar 23, 2005 11.20 11.20 10.69 10.76 184,957 -0.70(-6.13%)
Mar 22, 2005 11.54 11.55 11.45 11.46 45,010 -0.12(-1.01%)
Mar 21, 2005 11.78 11.80 11.39 11.58 147,133 -0.13(-1.11%)
Mar 18, 2005 11.70 11.73 11.55 11.71 99,476 +0.25(+2.22%)
Mar 17, 2005 11.22 11.52 11.14 11.46 116,118 +0.30(+2.68%)
Mar 16, 2005 11.05 11.24 11.05 11.16 66,569 +0.12(+1.08%)
Mar 15, 2005 10.75 11.08 10.75 11.04 63,543 +0.34(+3.16%)
Mar 14, 2005 10.71 10.83 10.68 10.70 104,771 -0.16(-1.48%)
Mar 11, 2005 10.64 10.88 10.64 10.86 83,211 +0.11(+0.98%)
Mar 10, 2005 11.11 11.11 10.65 10.76 145,620 -0.35(-3.19%)
Mar 09, 2005 11.21 11.34 11.10 11.11 249,635 -0.10(-0.92%)
Mar 08, 2005 10.93 11.22 10.84 11.21 150,159 +0.15(+1.34%)
Mar 07, 2005 11.38 11.38 10.95 11.06 151,672 -0.32(-2.79%)
Mar 04, 2005 11.51 11.52 11.32 11.38 124,817 -0.25(-2.16%)
Mar 03, 2005 11.78 11.78 11.55 11.63 159,237 -0.17(-1.43%)
Mar 02, 2005 11.75 11.84 11.74 11.80 86,616 -0.04(-0.31%)
Mar 01, 2005 11.96 11.96 11.74 11.84 71,108 -0.12(-1.04%)
Feb 28, 2005 11.94 12.03 11.84 11.96 61,652 +0.03(+0.22%)
Feb 25, 2005 11.88 12.04 11.85 11.94 73,377 +0.07(+0.60%)
Feb 24, 2005 11.94 12.02 11.84 11.87 47,279 -0.09(-0.77%)
Feb 23, 2005 11.90 12.04 11.84 11.96 60,139 +0.03(+0.29%)
Feb 22, 2005 11.84 12.15 11.84 11.92 111,957 +0.07(+0.60%)
Feb 18, 2005 11.83 11.91 11.83 11.85 94,180 +0.02(+0.18%)
Feb 17, 2005 11.90 11.91 11.81 11.83 133,895 -0.12(-1.02%)
Feb 16, 2005 11.65 12.02 11.65 11.95 100,232 +0.23(+1.94%)
Feb 15, 2005 11.71 11.75 11.64 11.73 58,248 +0.07(+0.57%)
Feb 14, 2005 11.50 11.70 11.50 11.66 71,864 +0.16(+1.38%)
Feb 11, 2005 11.47 11.56 11.37 11.50 86,616 +0.13(+1.16%)
Feb 10, 2005 11.10 11.50 11.10 11.37 123,683 +0.32(+2.92%)
Feb 09, 2005 10.87 11.16 10.82 11.05 112,714 +0.21(+1.90%)
Feb 08, 2005 10.79 10.84 10.68 10.84 83,968 +0.08(+0.76%)
Feb 07, 2005 10.68 10.78 10.65 10.76 68,460 +0.12(+1.09%)
Feb 04, 2005 10.71 10.71 10.63 10.64 71,108 -0.06(-0.52%)
Feb 03, 2005 10.68 10.79 10.68 10.70 43,118 -0.00(-0.03%)
Feb 02, 2005 10.69 10.73 10.65 10.70 37,445 -0.02(-0.20%)
Feb 01, 2005 10.86 10.91 10.71 10.72 65,434 -0.13(-1.24%)
Jan 31, 2005 10.67 10.96 10.64 10.86 129,734 +0.08(+0.74%)
Jan 28, 2005 10.75 10.81 10.58 10.78 49,548 +0.01(+0.07%)
Jan 27, 2005 10.83 10.91 10.55 10.77 92,667 -0.06(-0.54%)
Jan 26, 2005 10.81 10.83 10.69 10.83 74,134 +0.19(+1.74%)
Jan 25, 2005 10.65 10.76 10.58 10.64 85,481 +0.01(+0.12%)
Jan 24, 2005 10.45 10.71 10.45 10.63 150,537 +0.18(+1.70%)
Jan 21, 2005 10.28 10.49 10.28 10.45 61,652 +0.18(+1.75%)
Jan 20, 2005 10.42 10.42 10.18 10.27 55,978 -0.16(-1.55%)
Jan 19, 2005 10.46 10.51 10.42 10.43 50,305 +0.08(+0.74%)
Jan 18, 2005 10.33 10.46 10.33 10.36 113,092 +0.03(+0.28%)
Jan 14, 2005 10.24 10.39 10.24 10.33 40,471 +0.12(+1.19%)
Jan 13, 2005 10.10 10.33 10.05 10.21 66,191 +0.08(+0.81%)
Jan 12, 2005 10.09 10.15 10.05 10.12 98,341 +0.08(+0.76%)
Jan 11, 2005 9.880 10.14 9.862 10.05 122,926 +0.17(+1.69%)
Jan 10, 2005 9.719 9.901 9.719 9.880 72,999 +0.16(+1.66%)
Jan 07, 2005 9.716 9.888 9.674 9.719 95,315 -0.06(-0.65%)
Jan 06, 2005 9.349 9.899 9.322 9.782 110,823 +0.37(+3.90%)
Jan 05, 2005 9.671 9.679 9.372 9.415 126,330 -0.31(-3.18%)
Jan 04, 2005 10.09 10.11 9.724 9.724 139,190 -0.31(-3.08%)
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.