Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cross Timbers Royalty Trust (NY: CRT )

10.17 -0.00 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	10.28	10.29	10.02	10.17	20,699	-0.00(-0.05%)
Aug 22, 2024	10.57	10.57	10.02	10.18	43,250	-0.33(-3.19%)
Aug 21, 2024	10.64	10.76	10.34	10.51	23,678	+0.03(+0.29%)
Aug 20, 2024	10.82	10.97	10.36	10.48	66,952	-0.15(-1.41%)
Aug 19, 2024	10.21	10.72	10.21	10.63	25,999	+0.18(+1.72%)
Aug 16, 2024	10.27	10.75	10.27	10.45	20,488	-0.25(-2.34%)
Aug 15, 2024	10.43	10.74	10.28	10.70	36,172	+0.40(+3.88%)
Aug 14, 2024	10.49	10.59	10.26	10.30	19,491	-0.02(-0.19%)
Aug 13, 2024	9.780	10.36	9.780	10.32	51,567	+0.53(+5.41%)
Aug 12, 2024	10.01	10.07	9.730	9.790	23,846	-0.30(-2.97%)
Aug 09, 2024	10.14	10.17	9.920	10.09	9,405	+0.12(+1.20%)
Aug 08, 2024	9.800	10.08	9.800	9.970	15,819	+0.11(+1.12%)
Aug 07, 2024	9.860	10.00	9.774	9.860	20,899	+0.07(+0.72%)
Aug 06, 2024	9.740	9.900	9.740	9.790	17,470	+0.29(+3.05%)
Aug 05, 2024	10.05	10.07	9.120	9.500	78,870	-0.51(-5.09%)
Aug 02, 2024	10.16	10.16	9.790	10.01	34,938	-0.15(-1.48%)
Aug 01, 2024	10.35	10.35	10.10	10.16	13,706	-0.18(-1.74%)
Jul 31, 2024	10.37	10.63	10.30	10.34	26,239	-0.11(-1.05%)
Jul 30, 2024	10.46	10.75	10.40	10.45	45,673	+0.00(+0.00%)
Jul 29, 2024	10.40	10.59	10.25	10.45	38,638	+0.22(+2.15%)
Jul 26, 2024	10.24	10.32	10.22	10.23	11,252	+0.01(+0.10%)
Jul 25, 2024	9.890	10.24	9.890	10.22	26,973	+0.22(+2.20%)
Jul 24, 2024	10.19	10.30	9.980	10.00	33,326	-0.05(-0.50%)
Jul 23, 2024	10.27	10.40	10.00	10.05	50,457	-0.34(-3.27%)
Jul 22, 2024	10.22	10.69	10.06	10.39	42,882	+0.39(+3.90%)
Jul 19, 2024	9.990	10.11	9.870	10.00	32,701	+0.02(+0.15%)
Jul 18, 2024	10.01	10.21	9.875	9.985	38,834	-0.12(-1.24%)
Jul 17, 2024	10.01	10.40	10.01	10.11	44,677	+0.13(+1.30%)
Jul 16, 2024	10.04	10.21	9.950	9.980	34,299	-0.25(-2.44%)
Jul 15, 2024	10.11	10.43	9.910	10.23	35,170	-0.06(-0.58%)
Jul 12, 2024	9.580	10.32	9.580	10.29	33,741	+0.80(+8.43%)
Jul 11, 2024	9.580	9.700	9.400	9.490	58,719	-0.07(-0.73%)
Jul 10, 2024	9.730	9.730	9.500	9.560	22,224	-0.09(-0.93%)
Jul 09, 2024	9.960	9.990	9.600	9.650	39,228	-0.23(-2.36%)
Jul 08, 2024	9.510	9.900	9.488	9.883	25,678	+0.45(+4.80%)
Jul 05, 2024	9.600	9.750	9.190	9.430	71,381	-0.30(-3.08%)
Jul 03, 2024	9.860	9.860	9.510	9.730	62,236	-0.19(-1.92%)
Jul 02, 2024	10.52	10.61	9.810	9.920	43,423	-0.60(-5.70%)
Jul 01, 2024	10.75	10.76	10.50	10.52	28,598	-0.28(-2.59%)
Jun 28, 2024	10.48	10.80	10.48	10.80	18,770	+0.32(+3.05%)
Jun 27, 2024	10.48	10.66	10.42	10.48	23,648	+0.06(+0.57%)
Jun 26, 2024	10.83	10.89	10.42	10.42	28,302	-0.40(-3.69%)
Jun 25, 2024	10.73	11.12	10.72	10.82	37,744	+0.00(+0.00%)
Jun 24, 2024	10.49	10.86	10.49	10.82	42,112	+0.18(+1.69%)
Jun 21, 2024	10.86	10.89	10.47	10.64	52,696	-0.13(-1.20%)
Jun 20, 2024	11.46	11.46	10.72	10.77	136,118	-0.59(-5.18%)
Jun 18, 2024	12.36	12.36	11.27	11.36	93,933	-1.06(-8.51%)
Jun 17, 2024	13.04	13.06	12.41	12.41	59,213	-0.63(-4.82%)
Jun 14, 2024	12.99	13.16	12.81	13.04	59,364	-0.08(-0.61%)
Jun 13, 2024	13.27	13.44	13.05	13.12	49,330	-0.33(-2.45%)
Jun 12, 2024	13.48	13.60	13.29	13.45	27,098	-0.03(-0.22%)
Jun 11, 2024	13.56	13.60	13.36	13.48	11,429	-0.13(-0.95%)
Jun 10, 2024	13.48	13.66	13.46	13.61	9,282	+0.13(+0.96%)
Jun 07, 2024	13.46	13.54	13.39	13.48	13,363	+0.09(+0.67%)
Jun 06, 2024	13.50	13.53	13.35	13.39	45,222	-0.12(-0.89%)
Jun 05, 2024	13.79	13.79	13.50	13.51	16,298	-0.03(-0.22%)
Jun 04, 2024	13.73	13.79	13.54	13.54	13,889	-0.27(-1.95%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cross Timbers Royalty Trust (NY: CRT )

Historical Prices