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 (%)
Mar 30, 2007 11.18 11.20 11.08 11.10 33,267 -0.03(-0.31%)
Mar 29, 2007 11.81 11.81 11.03 11.14 117,571 -0.46(-3.93%)
Mar 28, 2007 11.27 11.71 11.27 11.59 63,889 +0.30(+2.65%)
Mar 27, 2007 11.19 11.37 11.14 11.29 51,035 +0.11(+0.95%)
Mar 26, 2007 10.86 11.25 10.86 11.19 91,108 +0.38(+3.47%)
Mar 23, 2007 11.02 11.14 10.80 10.81 175,789 -0.17(-1.52%)
Mar 22, 2007 10.65 10.98 10.65 10.98 67,291 +0.29(+2.72%)
Mar 21, 2007 10.72 10.84 10.69 10.69 53,681 -0.03(-0.25%)
Mar 20, 2007 10.75 10.75 10.63 10.71 84,681 -0.04(-0.37%)
Mar 19, 2007 10.71 10.79 10.66 10.75 55,194 +0.07(+0.62%)
Mar 16, 2007 10.83 10.85 10.65 10.69 37,048 -0.11(-0.98%)
Mar 15, 2007 10.85 10.88 10.79 10.79 46,877 -0.05(-0.49%)
Mar 14, 2007 10.95 10.95 10.63 10.85 37,048 -0.11(-0.97%)
Mar 13, 2007 10.97 11.07 10.95 10.95 32,511 -0.02(-0.22%)
Mar 12, 2007 10.99 11.08 10.97 10.97 37,804 -0.04(-0.34%)
Mar 09, 2007 11.02 11.11 10.98 11.01 40,450 -0.02(-0.22%)
Mar 08, 2007 11.08 11.08 10.94 11.04 44,608 -0.04(-0.36%)
Mar 07, 2007 11.07 11.09 10.98 11.08 61,620 +0.05(+0.46%)
Mar 06, 2007 10.87 11.20 10.87 11.03 145,546 +0.21(+1.91%)
Mar 05, 2007 11.28 11.31 10.63 10.82 267,275 -0.53(-4.66%)
Mar 02, 2007 11.60 11.60 11.35 11.35 68,803 -0.22(-1.94%)
Mar 01, 2007 11.62 11.63 11.53 11.57 32,511 -0.17(-1.46%)
Feb 28, 2007 11.67 11.77 11.61 11.74 29,109 +0.04(+0.34%)
Feb 27, 2007 11.67 11.85 11.63 11.71 52,547 +0.00(+0.00%)
Feb 26, 2007 11.71 11.74 11.64 11.71 41,962 -0.04(-0.32%)
Feb 23, 2007 11.67 11.75 11.64 11.74 168,984 +0.05(+0.43%)
Feb 22, 2007 11.67 11.74 11.64 11.69 116,436 +0.02(+0.16%)
Feb 21, 2007 11.71 11.77 11.67 11.67 80,522 -0.05(-0.43%)
Feb 20, 2007 11.86 11.89 11.72 11.72 57,840 -0.11(-0.89%)
Feb 16, 2007 11.76 13.22 11.70 11.83 262,739 +0.08(+0.72%)
Feb 15, 2007 11.77 11.82 11.74 11.74 32,511 +0.01(+0.09%)
Feb 14, 2007 11.85 11.86 11.70 11.73 85,059 -0.08(-0.65%)
Feb 13, 2007 11.96 12.09 11.78 11.81 212,384 -0.22(-1.80%)
Feb 12, 2007 12.02 12.03 11.89 12.03 36,292 -0.06(-0.48%)
Feb 09, 2007 12.07 12.12 11.86 12.09 198,094 +0.02(+0.15%)
Feb 08, 2007 11.94 12.07 11.91 12.07 90,352 +0.12(+1.04%)
Feb 07, 2007 11.95 11.95 11.85 11.94 66,535 -0.02(-0.20%)
Feb 06, 2007 11.96 12.01 11.90 11.97 69,559 -0.06(-0.51%)
Feb 05, 2007 11.97 12.16 11.91 12.03 81,279 -0.01(-0.04%)
Feb 02, 2007 12.06 12.06 11.84 12.03 103,205 -0.10(-0.79%)
Feb 01, 2007 12.50 12.50 11.98 12.13 301,677 -0.37(-2.96%)
Jan 31, 2007 12.42 12.59 12.36 12.50 72,584 +0.06(+0.47%)
Jan 30, 2007 12.39 12.55 12.31 12.44 66,157 +0.10(+0.79%)
Jan 29, 2007 12.36 12.43 12.33 12.34 28,353 -0.01(-0.09%)
Jan 26, 2007 12.17 12.35 12.17 12.35 47,633 +0.14(+1.17%)
Jan 25, 2007 12.29 12.33 12.21 12.21 34,023 -0.14(-1.16%)
Jan 24, 2007 12.20 12.51 12.20 12.35 78,254 +0.16(+1.28%)
Jan 23, 2007 12.22 12.31 11.93 12.20 288,824 +0.03(+0.22%)
Jan 22, 2007 12.18 12.22 12.12 12.17 110,388 -0.01(-0.09%)
Jan 19, 2007 12.07 12.32 12.04 12.18 233,252 +0.12(+1.03%)
Jan 18, 2007 12.14 12.14 12.04 12.06 32,511 -0.06(-0.46%)
Jan 17, 2007 12.00 12.25 11.74 12.11 294,872 +0.05(+0.42%)
Jan 16, 2007 12.04 12.27 11.85 12.06 165,204 +0.06(+0.48%)
Jan 12, 2007 11.63 12.14 11.58 12.00 507,710 +0.35(+3.02%)
Jan 11, 2007 11.93 11.98 11.50 11.65 154,997 -0.28(-2.35%)
Jan 10, 2007 12.14 12.16 11.93 11.93 145,168 -0.17(-1.42%)
Jan 09, 2007 11.84 12.10 11.81 12.10 108,498 -0.06(-0.46%)
Jan 08, 2007 12.12 12.22 12.04 12.16 101,315 +0.11(+0.92%)
Jan 05, 2007 11.92 12.09 11.84 12.05 165,582 +0.08(+0.66%)
Jan 04, 2007 12.59 12.60 11.91 11.97 133,826 -0.81(-6.31%)
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.