• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cross Timbers Royalty Trust (NY: CRT )

    9.825 +0.525 (+5.65%)
    Streaming Delayed Price Updated: 3:53 PM EDT, Sep 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jun 30, 2009 7.299 7.394 7.090 7.206 32,612 +0.01(+0.16%)
    Jun 29, 2009 7.628 7.689 7.141 7.194 69,406 -0.49(-6.37%)
    Jun 26, 2009 7.584 7.932 7.584 7.683 48,701 +0.02(+0.30%)
    Jun 25, 2009 7.537 7.791 7.528 7.661 13,363 +0.10(+1.37%)
    Jun 24, 2009 7.485 7.712 7.485 7.557 45,038 +0.24(+3.22%)
    Jun 23, 2009 7.082 7.321 6.941 7.321 37,674 +0.23(+3.21%)
    Jun 22, 2009 7.163 7.220 6.906 7.093 82,192 -0.36(-4.82%)
    Jun 19, 2009 7.427 7.508 7.255 7.453 86,878 +0.01(+0.07%)
    Jun 18, 2009 7.629 7.638 7.142 7.448 81,022 -0.17(-2.19%)
    Jun 17, 2009 7.934 8.136 7.491 7.615 111,378 -0.48(-5.87%)
    Jun 16, 2009 8.305 8.507 7.842 8.090 84,346 -0.20(-2.46%)
    Jun 15, 2009 8.524 8.524 8.179 8.294 38,168 -0.23(-2.70%)
    Jun 12, 2009 8.236 8.536 8.029 8.524 64,081 -0.11(-1.30%)
    Jun 11, 2009 8.386 8.752 8.259 8.637 104,298 +0.35(+4.24%)
    Jun 10, 2009 8.533 8.533 8.138 8.285 88,222 -0.12(-1.44%)
    Jun 09, 2009 8.205 8.544 8.038 8.406 154,308 +0.42(+5.23%)
    Jun 08, 2009 7.802 8.036 7.672 7.989 65,634 -0.11(-1.35%)
    Jun 05, 2009 8.118 8.317 7.995 8.098 40,940 +0.00(+0.04%)
    Jun 04, 2009 7.842 8.133 7.773 8.095 81,147 +0.37(+4.77%)
    Jun 03, 2009 8.205 8.277 7.459 7.727 104,364 -0.60(-7.19%)
    Jun 02, 2009 8.121 8.493 8.025 8.326 112,454 +0.31(+3.92%)
    Jun 01, 2009 7.540 8.196 7.540 8.012 80,386 +0.41(+5.39%)
    May 29, 2009 7.128 7.640 6.948 7.602 92,207 +0.55(+7.78%)
    May 28, 2009 6.837 7.059 6.743 7.053 43,965 +0.27(+4.03%)
    May 27, 2009 6.780 6.921 6.549 6.780 57,266 +0.04(+0.53%)
    May 26, 2009 6.558 6.744 6.506 6.744 72,724 +0.23(+3.52%)
    May 22, 2009 6.669 6.858 6.446 6.515 45,541 -0.15(-2.28%)
    May 21, 2009 6.704 6.815 6.503 6.666 49,972 -0.11(-1.61%)
    May 20, 2009 6.457 6.857 6.457 6.775 49,455 +0.34(+5.20%)
    May 19, 2009 6.443 6.578 6.306 6.440 82,484 +0.14(+2.18%)
    May 18, 2009 6.403 6.688 6.243 6.303 78,646 -0.05(-0.81%)
    May 15, 2009 6.798 6.924 6.337 6.354 53,489 -0.40(-5.97%)
    May 14, 2009 6.552 6.867 6.217 6.758 92,398 +0.02(+0.34%)
    May 13, 2009 6.916 6.916 6.586 6.735 51,296 -0.28(-3.96%)
    May 12, 2009 7.162 7.349 6.827 7.013 52,155 -0.11(-1.49%)
    May 11, 2009 7.279 7.291 7.107 7.119 55,106 -0.07(-0.92%)
    May 08, 2009 7.042 7.233 6.695 7.185 107,359 +0.31(+4.50%)
    May 07, 2009 6.810 6.975 6.592 6.875 101,593 +0.27(+4.12%)
    May 06, 2009 6.303 6.603 6.303 6.603 101,876 +0.35(+5.54%)
    May 05, 2009 6.429 6.489 6.217 6.257 50,524 -0.20(-3.06%)
    May 04, 2009 6.214 6.526 6.203 6.454 79,160 +0.20(+3.20%)
    May 01, 2009 5.750 6.257 5.727 6.255 102,323 +0.49(+8.45%)
    Apr 30, 2009 5.905 5.973 5.667 5.767 68,390 -0.06(-1.03%)
    Apr 29, 2009 5.713 5.985 5.684 5.827 56,576 +0.14(+2.50%)
    Apr 28, 2009 5.533 5.896 5.533 5.685 69,315 +0.14(+2.54%)
    Apr 27, 2009 5.618 5.618 5.513 5.544 19,538 -0.07(-1.32%)
    Apr 24, 2009 5.559 5.618 5.479 5.618 24,885 +0.11(+1.96%)
    Apr 23, 2009 5.681 5.681 5.410 5.510 85,794 -0.12(-2.12%)
    Apr 22, 2009 5.579 5.678 5.493 5.630 25,563 +0.03(+0.51%)
    Apr 21, 2009 5.399 5.616 5.399 5.601 70,693 +0.11(+2.02%)
    Apr 20, 2009 5.624 5.624 5.408 5.490 86,163 -0.20(-3.55%)
    Apr 17, 2009 5.624 5.692 5.448 5.692 133,352 +0.05(+0.91%)
    Apr 16, 2009 5.465 5.681 5.465 5.641 60,554 +0.18(+3.23%)
    Apr 15, 2009 5.576 5.576 5.351 5.465 76,557 -0.05(-0.93%)
    Apr 14, 2009 5.550 5.559 5.271 5.516 127,070 -0.07(-1.22%)
    Apr 13, 2009 5.408 5.633 5.399 5.584 45,917 +0.15(+2.72%)
    Apr 09, 2009 5.365 5.496 5.365 5.436 79,747 +0.12(+2.25%)
    Apr 08, 2009 5.317 5.373 5.089 5.317 67,703 +0.13(+2.41%)
    Apr 07, 2009 5.527 5.527 5.151 5.191 141,861 -0.48(-8.43%)
    Apr 06, 2009 5.781 5.781 5.476 5.670 58,625 -0.05(-0.90%)
    Apr 03, 2009 5.408 5.721 5.266 5.721 111,446 +0.37(+6.92%)
    Apr 02, 2009 5.240 5.351 5.072 5.351 105,301 +0.33(+6.51%)
    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.