Cross Timbers Royalty Trust (NY: CRT )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.31 12.35 12.25 12.33 16,979 +0.02(+0.16%)
Jan 30, 2014 12.39 12.39 12.21 12.31 26,020 -0.02(-0.20%)
Jan 29, 2014 12.35 12.44 12.04 12.33 58,311 +0.11(+0.89%)
Jan 28, 2014 12.15 12.41 12.15 12.22 54,377 +0.11(+0.89%)
Jan 27, 2014 12.31 12.63 11.98 12.11 69,413 -0.20(-1.59%)
Jan 24, 2014 12.30 12.46 12.09 12.31 20,618 -0.03(-0.23%)
Jan 23, 2014 12.35 12.55 12.23 12.34 162,736 -0.02(-0.13%)
Jan 22, 2014 12.15 12.35 12.15 12.35 37,910 +0.23(+1.93%)
Jan 21, 2014 11.90 12.15 11.90 12.12 53,742 +0.24(+2.00%)
Jan 17, 2014 11.78 11.88 11.88 11.88 14,054 +0.06(+0.51%)
Jan 16, 2014 11.73 11.87 11.65 11.82 52,399 +0.07(+0.63%)
Jan 15, 2014 11.65 11.77 11.61 11.75 33,046 +0.09(+0.79%)
Jan 14, 2014 11.75 11.80 11.65 11.65 17,174 -0.02(-0.14%)
Jan 13, 2014 11.87 11.87 11.60 11.67 27,208 -0.22(-1.84%)
Jan 10, 2014 11.67 11.91 11.66 11.89 17,766 +0.22(+1.91%)
Jan 09, 2014 11.67 11.80 11.51 11.67 14,466 -0.20(-1.68%)
Jan 08, 2014 11.83 11.92 11.81 11.87 6,811 +0.01(+0.07%)
Jan 07, 2014 11.73 11.88 11.73 11.86 28,882 +0.20(+1.68%)
Jan 06, 2014 11.76 11.79 11.53 11.66 22,575 -0.02(-0.20%)
Jan 03, 2014 11.75 11.82 11.55 11.69 17,435 -0.10(-0.85%)
Jan 02, 2014 11.75 11.81 11.69 11.79 20,141 +0.07(+0.59%)
Dec 31, 2013 11.67 11.72 11.72 11.72 65,757 +0.12(+1.05%)
Dec 30, 2013 11.75 11.75 11.47 11.59 79,292 +0.12(+1.04%)
Dec 27, 2013 11.95 11.96 11.47 11.47 68,854 -0.47(-3.90%)
Dec 26, 2013 12.04 12.20 11.78 11.94 51,708 -0.02(-0.17%)
Dec 24, 2013 11.92 12.19 11.68 11.96 40,476 +0.20(+1.68%)
Dec 23, 2013 11.78 11.78 11.57 11.76 67,317 +0.08(+0.68%)
Dec 20, 2013 11.68 11.97 11.68 11.68 36,126 -0.29(-2.45%)
Dec 19, 2013 11.98 11.99 11.75 11.98 25,854 -0.02(-0.17%)
Dec 18, 2013 12.04 12.04 11.88 12.00 20,666 -0.11(-0.92%)
Dec 17, 2013 11.99 12.13 11.76 12.11 47,886 +0.13(+1.06%)
Dec 16, 2013 11.99 12.13 11.87 11.98 35,477 -0.13(-1.11%)
Dec 13, 2013 11.91 12.13 11.72 12.11 108,582 +0.24(+2.01%)
Dec 12, 2013 11.53 11.95 11.53 11.88 83,634 +0.35(+3.08%)
Dec 11, 2013 11.54 11.60 11.50 11.52 29,824 -0.06(-0.48%)
Dec 10, 2013 11.66 11.68 11.51 11.58 21,176 -0.03(-0.27%)
Dec 09, 2013 11.63 11.72 11.60 11.61 33,358 -0.03(-0.27%)
Dec 06, 2013 11.57 11.65 11.56 11.64 20,368 +0.05(+0.41%)
Dec 05, 2013 11.68 11.68 11.51 11.59 18,435 -0.04(-0.34%)
Dec 04, 2013 11.61 11.67 11.53 11.63 20,815 +0.03(+0.24%)
Dec 03, 2013 11.35 11.64 11.35 11.60 37,642 +0.21(+1.88%)
Dec 02, 2013 11.35 11.44 11.28 11.39 30,494 +0.04(+0.35%)
Nov 29, 2013 11.25 11.35 11.24 11.35 8,918 -0.01(-0.10%)
Nov 27, 2013 11.23 11.36 11.19 11.36 15,968 +0.07(+0.63%)
Nov 26, 2013 11.35 11.45 11.28 11.29 57,669 -0.06(-0.54%)
Nov 25, 2013 11.63 11.75 11.35 11.35 77,529 -0.26(-2.23%)
Nov 22, 2013 11.61 11.65 11.58 11.61 8,494 +0.00(+0.03%)
Nov 21, 2013 11.51 11.72 11.47 11.61 22,886 +0.14(+1.20%)
Nov 20, 2013 11.36 11.52 11.36 11.47 23,905 +0.08(+0.69%)
Nov 19, 2013 11.58 11.58 11.33 11.39 74,367 -0.12(-1.02%)
Nov 18, 2013 11.43 11.68 11.43 11.51 24,322 +0.06(+0.55%)
Nov 15, 2013 11.59 11.60 11.42 11.45 17,803 -0.04(-0.38%)
Nov 14, 2013 11.48 11.59 11.47 11.49 23,500 -0.04(-0.37%)
Nov 13, 2013 11.45 11.70 11.43 11.53 38,060 +0.06(+0.55%)
Nov 12, 2013 11.49 11.66 11.42 11.47 19,901 -0.03(-0.22%)
Nov 11, 2013 11.52 11.75 11.42 11.50 14,680 +0.03(+0.29%)
Nov 08, 2013 11.43 11.56 11.30 11.46 31,648 -0.04(-0.34%)
Nov 07, 2013 11.56 11.58 11.36 11.50 32,231 +0.04(+0.31%)
Nov 06, 2013 11.52 11.57 11.39 11.47 37,727 -0.05(-0.44%)
Nov 05, 2013 11.69 11.77 11.49 11.52 88,139 -0.21(-1.78%)
Nov 04, 2013 11.88 11.88 11.73 11.73 22,624 -0.13(-1.13%)
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.