Cross Timbers Royalty Trust (NY: CRT )

9.250 -0.110 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 10.89 10.89 10.67 10.84 74,890 +0.03(+0.27%)
Aug 30, 2007 10.84 10.86 10.74 10.81 13,994 -0.08(-0.75%)
Aug 29, 2007 10.88 11.02 10.87 10.90 33,284 -0.02(-0.19%)
Aug 28, 2007 10.86 10.92 10.81 10.92 20,802 +0.08(+0.71%)
Aug 27, 2007 10.64 10.87 10.63 10.84 49,548 +0.15(+1.41%)
Aug 24, 2007 10.47 10.79 10.45 10.69 56,735 +0.17(+1.58%)
Aug 23, 2007 10.36 10.60 10.36 10.52 46,144 +0.18(+1.74%)
Aug 22, 2007 10.42 10.44 10.20 10.34 38,580 -0.02(-0.20%)
Aug 21, 2007 10.18 10.50 10.18 10.36 41,605 +0.19(+1.82%)
Aug 20, 2007 10.13 10.27 10.10 10.18 47,279 +0.05(+0.52%)
Aug 17, 2007 10.11 10.28 10.00 10.13 151,294 -0.03(-0.26%)
Aug 16, 2007 10.84 10.85 10.03 10.15 243,584 -0.75(-6.89%)
Aug 15, 2007 10.95 11.11 10.84 10.90 35,932 +0.06(+0.58%)
Aug 14, 2007 10.92 10.94 10.84 10.84 24,963 -0.10(-0.94%)
Aug 13, 2007 10.92 10.95 10.84 10.94 30,258 -0.01(-0.08%)
Aug 10, 2007 10.85 11.16 10.75 10.95 90,020 +0.05(+0.42%)
Aug 09, 2007 10.81 10.97 10.80 10.91 38,201 +0.03(+0.24%)
Aug 08, 2007 10.88 10.99 10.73 10.88 47,657 +0.12(+1.08%)
Aug 07, 2007 10.75 10.87 10.68 10.76 31,771 -0.04(-0.37%)
Aug 06, 2007 10.87 10.87 10.55 10.80 106,662 -0.07(-0.63%)
Aug 03, 2007 10.91 10.91 10.77 10.87 40,471 +0.10(+0.97%)
Aug 02, 2007 10.80 10.97 10.77 10.77 20,424 +0.02(+0.23%)
Aug 01, 2007 10.86 10.91 10.72 10.74 21,937 -0.14(-1.26%)
Jul 31, 2007 10.66 10.88 10.64 10.88 58,248 +0.24(+2.29%)
Jul 30, 2007 10.64 10.67 10.58 10.64 42,362 -0.05(-0.49%)
Jul 27, 2007 10.80 10.80 10.56 10.69 110,823 -0.20(-1.87%)
Jul 26, 2007 11.05 11.08 10.78 10.89 45,388 -0.19(-1.67%)
Jul 25, 2007 10.96 11.24 10.91 11.08 110,444 +0.15(+1.33%)
Jul 24, 2007 11.14 11.15 10.90 10.93 96,071 -0.28(-2.48%)
Jul 23, 2007 11.32 11.32 11.16 11.21 68,460 -0.12(-1.10%)
Jul 20, 2007 11.30 11.37 11.16 11.33 47,657 +0.06(+0.52%)
Jul 19, 2007 11.37 11.50 11.15 11.28 128,222 -0.05(-0.47%)
Jul 18, 2007 11.37 11.37 11.24 11.33 43,497 -0.00(-0.02%)
Jul 17, 2007 11.41 11.41 11.29 11.33 83,590 -0.01(-0.07%)
Jul 16, 2007 11.34 11.41 11.30 11.34 49,170 -0.02(-0.14%)
Jul 13, 2007 11.41 11.41 11.29 11.36 33,663 +0.02(+0.16%)
Jul 12, 2007 11.34 11.42 11.29 11.34 40,471 -0.05(-0.44%)
Jul 11, 2007 11.22 11.39 11.18 11.39 94,180 +0.19(+1.68%)
Jul 10, 2007 11.18 11.30 11.18 11.20 70,730 -0.03(-0.24%)
Jul 09, 2007 11.39 11.39 11.21 11.23 70,351 -0.16(-1.44%)
Jul 06, 2007 11.43 11.80 11.31 11.39 342,303 -0.01(-0.07%)
Jul 05, 2007 11.25 11.45 11.25 11.40 82,077 +0.16(+1.43%)
Jul 03, 2007 11.18 11.29 11.16 11.24 82,455 +0.05(+0.43%)
Jul 02, 2007 11.21 11.25 11.19 11.19 68,838 -0.05(-0.48%)
Jun 29, 2007 11.21 11.35 11.20 11.24 74,890 +0.06(+0.53%)
Jun 28, 2007 11.39 11.45 11.18 11.18 52,574 -0.24(-2.11%)
Jun 27, 2007 11.42 11.58 11.29 11.42 170,962 -0.09(-0.78%)
Jun 26, 2007 11.46 11.54 11.43 11.51 60,139 -0.04(-0.35%)
Jun 25, 2007 11.59 11.62 11.52 11.55 38,958 +0.01(+0.10%)
Jun 22, 2007 11.45 11.68 11.42 11.54 84,346 +0.12(+1.09%)
Jun 21, 2007 11.42 11.48 11.40 11.42 25,341 +0.04(+0.33%)
Jun 20, 2007 11.48 11.54 11.38 11.38 67,326 -0.06(-0.56%)
Jun 19, 2007 11.29 11.50 11.29 11.45 81,698 +0.16(+1.43%)
Jun 18, 2007 11.35 11.42 11.19 11.28 56,735 -0.07(-0.61%)
Jun 15, 2007 11.38 11.42 11.34 11.35 67,326 +0.01(+0.07%)
Jun 14, 2007 11.27 11.64 11.27 11.34 113,849 +0.01(+0.12%)
Jun 13, 2007 11.18 11.43 11.18 11.33 104,771 +0.07(+0.61%)
Jun 12, 2007 11.44 11.45 11.17 11.26 92,667 -0.18(-1.55%)
Jun 11, 2007 11.41 11.50 11.37 11.44 46,901 +0.06(+0.51%)
Jun 08, 2007 11.38 11.46 11.31 11.38 69,217 -0.03(-0.23%)
Jun 07, 2007 11.50 11.51 11.41 11.41 155,076 -0.12(-1.03%)
Jun 06, 2007 11.66 11.69 11.49 11.53 165,289 -0.14(-1.22%)
Jun 05, 2007 11.73 11.73 11.62 11.67 49,170 -0.02(-0.14%)
Jun 04, 2007 11.79 11.84 11.69 11.69 41,227 -0.14(-1.21%)
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.