Cross Timbers Royalty Trust (NY: CRT )

9.925 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.36 13.46 13.36 13.39 65,779 +0.03(+0.22%)
Dec 28, 2006 13.23 13.45 13.23 13.36 54,816 +0.07(+0.50%)
Dec 27, 2006 13.36 13.37 13.25 13.29 43,096 -0.19(-1.37%)
Dec 26, 2006 13.48 13.57 13.39 13.48 74,852 +0.05(+0.39%)
Dec 22, 2006 13.62 13.63 13.23 13.42 67,669 -0.13(-0.98%)
Dec 21, 2006 13.38 13.60 13.38 13.56 48,767 +0.11(+0.79%)
Dec 20, 2006 13.44 13.47 13.41 13.45 43,852 +0.07(+0.51%)
Dec 19, 2006 13.29 13.38 13.22 13.38 125,509 +0.09(+0.70%)
Dec 18, 2006 13.33 13.36 13.26 13.29 49,901 -0.11(-0.81%)
Dec 15, 2006 13.76 13.77 13.23 13.40 142,899 -0.38(-2.78%)
Dec 14, 2006 13.87 13.89 13.72 13.78 62,376 -0.09(-0.63%)
Dec 13, 2006 13.81 13.88 13.76 13.87 61,998 +0.09(+0.67%)
Dec 12, 2006 13.76 13.82 13.73 13.78 72,206 +0.02(+0.15%)
Dec 11, 2006 13.82 13.82 13.73 13.76 89,595 +0.00(+0.02%)
Dec 08, 2006 13.89 14.05 13.73 13.75 100,181 -0.16(-1.18%)
Dec 07, 2006 13.89 14.01 13.86 13.92 71,449 +0.03(+0.21%)
Dec 06, 2006 13.64 13.89 13.64 13.89 66,157 +0.25(+1.84%)
Dec 05, 2006 13.91 13.91 13.54 13.64 100,559 -0.28(-2.00%)
Dec 04, 2006 13.89 13.91 13.82 13.91 35,914 +0.03(+0.19%)
Dec 01, 2006 13.93 14.15 13.76 13.89 109,632 -0.33(-2.33%)
Nov 30, 2006 14.02 14.22 13.98 14.22 68,425 +0.25(+1.80%)
Nov 29, 2006 13.86 14.14 13.61 13.97 104,717 +0.37(+2.72%)
Nov 28, 2006 13.44 13.61 13.41 13.60 67,291 +0.12(+0.88%)
Nov 27, 2006 13.20 13.49 13.20 13.48 106,985 +0.28(+2.10%)
Nov 24, 2006 13.19 13.28 13.17 13.20 37,426 +0.11(+0.85%)
Nov 22, 2006 12.94 13.16 12.94 13.09 71,828 +0.21(+1.60%)
Nov 21, 2006 12.76 12.88 12.70 12.88 88,461 +0.05(+0.41%)
Nov 20, 2006 12.83 12.99 12.70 12.83 100,559 -0.04(-0.35%)
Nov 17, 2006 12.53 13.04 12.46 12.87 102,071 +0.39(+3.09%)
Nov 16, 2006 12.88 12.91 12.49 12.49 39,316 -0.39(-3.06%)
Nov 15, 2006 12.76 12.88 12.70 12.88 42,718 +0.19(+1.46%)
Nov 14, 2006 12.50 12.70 12.49 12.70 48,011 +0.00(+0.00%)
Nov 13, 2006 12.67 12.70 12.62 12.70 23,060 -0.03(-0.21%)
Nov 10, 2006 12.76 12.80 12.67 12.72 17,767 -0.11(-0.83%)
Nov 09, 2006 12.88 12.93 12.77 12.83 29,865 +0.10(+0.75%)
Nov 08, 2006 12.72 12.78 12.70 12.73 14,365 +0.04(+0.29%)
Nov 07, 2006 12.86 12.94 12.62 12.70 21,926 -0.11(-0.83%)
Nov 06, 2006 12.90 12.93 12.74 12.80 26,084 -0.03(-0.21%)
Nov 03, 2006 12.71 12.99 12.71 12.83 29,865 +0.07(+0.58%)
Nov 02, 2006 12.70 12.76 12.64 12.76 36,670 -0.10(-0.80%)
Nov 01, 2006 12.99 12.99 12.83 12.86 21,170 -0.08(-0.59%)
Oct 31, 2006 12.83 12.99 12.78 12.94 28,731 +0.04(+0.31%)
Oct 30, 2006 12.96 13.00 12.82 12.90 40,450 -0.10(-0.73%)
Oct 27, 2006 13.01 13.11 12.99 12.99 18,146 -0.10(-0.79%)
Oct 26, 2006 13.27 13.37 13.06 13.09 46,121 -0.24(-1.79%)
Oct 25, 2006 12.91 13.34 12.91 13.33 53,681 +0.36(+2.75%)
Oct 24, 2006 12.79 12.97 12.79 12.97 38,182 +0.18(+1.43%)
Oct 23, 2006 13.12 13.12 12.79 12.79 53,303 -0.33(-2.50%)
Oct 20, 2006 13.21 13.21 13.12 13.12 29,487 +0.02(+0.16%)
Oct 19, 2006 13.11 13.25 13.03 13.10 61,242 +0.03(+0.26%)
Oct 18, 2006 13.09 13.13 12.97 13.06 37,804 -0.02(-0.16%)
Oct 17, 2006 13.09 13.21 12.91 13.09 46,877 +0.00(+0.00%)
Oct 16, 2006 12.70 13.16 12.70 13.09 152,350 +0.40(+3.13%)
Oct 13, 2006 12.83 12.87 12.66 12.69 57,462 -0.06(-0.48%)
Oct 12, 2006 12.45 12.84 12.45 12.75 104,339 +0.15(+1.15%)
Oct 11, 2006 12.83 12.83 12.49 12.60 61,620 -0.33(-2.56%)
Oct 10, 2006 11.97 12.96 11.97 12.94 196,581 +0.86(+7.11%)
Oct 09, 2006 12.14 12.14 12.02 12.08 85,815 +0.12(+1.01%)
Oct 06, 2006 11.89 11.97 11.86 11.96 19,280 +0.10(+0.85%)
Oct 05, 2006 11.82 12.09 11.80 11.86 84,303 +0.16(+1.40%)
Oct 04, 2006 11.51 11.73 11.32 11.69 110,766 +0.14(+1.24%)
Oct 03, 2006 12.04 12.04 11.53 11.55 72,962 -0.47(-3.92%)
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.