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 )

11.10 +0.72 (+6.94%)

Official Closing Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	10.49	11.28	10.40	11.10	55,961	+0.72(+6.94%)
Nov 20, 2024	10.17	10.38	10.10	10.38	19,221	+0.34(+3.39%)
Nov 19, 2024	10.25	10.28	9.920	10.04	19,483	-0.11(-1.08%)
Nov 18, 2024	9.990	10.30	9.870	10.15	56,277	+0.23(+2.32%)
Nov 15, 2024	10.25	10.28	9.775	9.920	34,638	-0.11(-1.10%)
Nov 14, 2024	10.00	10.14	9.960	10.03	22,261	-0.01(-0.10%)
Nov 13, 2024	10.10	10.14	10.00	10.04	23,002	-0.06(-0.59%)
Nov 12, 2024	10.10	10.15	9.985	10.10	14,548	+0.05(+0.50%)
Nov 11, 2024	9.920	10.10	9.830	10.05	18,557	+0.19(+1.93%)
Nov 08, 2024	10.11	10.11	9.810	9.860	15,705	-0.05(-0.50%)
Nov 07, 2024	10.00	10.23	9.850	9.910	17,372	-0.23(-2.27%)
Nov 06, 2024	9.900	10.25	9.700	10.14	38,288	+0.27(+2.68%)
Nov 05, 2024	9.950	10.00	9.800	9.875	16,067	-0.19(-1.84%)
Nov 04, 2024	9.760	10.30	9.700	10.06	35,934	+0.20(+2.03%)
Nov 01, 2024	10.29	10.54	9.630	9.860	37,869	-0.29(-2.86%)
Oct 31, 2024	10.33	10.47	10.15	10.15	18,053	-0.35(-3.33%)
Oct 30, 2024	10.40	10.63	10.32	10.50	12,262	+0.00(+0.00%)
Oct 29, 2024	10.75	10.75	10.34	10.50	25,457	-0.42(-3.85%)
Oct 28, 2024	10.72	10.95	10.53	10.92	42,478	+0.20(+1.87%)
Oct 25, 2024	11.00	11.00	10.66	10.72	32,130	-0.18(-1.65%)
Oct 24, 2024	11.05	11.23	10.90	10.90	18,474	-0.14(-1.27%)
Oct 23, 2024	11.24	11.36	10.93	11.04	23,844	-0.15(-1.34%)
Oct 22, 2024	11.34	11.59	11.14	11.19	46,442	-0.08(-0.71%)
Oct 21, 2024	11.35	11.78	11.24	11.27	58,526	-0.01(-0.09%)
Oct 18, 2024	11.14	11.32	11.05	11.28	18,739	+0.22(+1.99%)
Oct 17, 2024	10.99	11.14	10.75	11.06	19,169	+0.07(+0.64%)
Oct 16, 2024	10.80	11.17	10.80	10.99	18,016	+0.10(+0.92%)
Oct 15, 2024	11.10	11.19	10.79	10.89	28,303	-0.21(-1.89%)
Oct 14, 2024	10.65	11.21	10.65	11.10	33,793	+0.30(+2.78%)
Oct 11, 2024	10.62	10.80	10.42	10.80	26,147	+0.38(+3.60%)
Oct 10, 2024	10.40	10.59	10.40	10.43	11,589	+0.01(+0.05%)
Oct 09, 2024	10.32	10.48	10.32	10.42	13,290	+0.04(+0.39%)
Oct 08, 2024	10.76	10.76	10.20	10.38	39,779	-0.46(-4.24%)
Oct 07, 2024	10.67	10.90	10.67	10.84	19,097	+0.05(+0.46%)
Oct 04, 2024	10.91	10.91	10.74	10.79	11,521	+0.01(+0.09%)
Oct 03, 2024	10.51	10.94	10.50	10.78	17,825	+0.33(+3.16%)
Oct 02, 2024	10.48	10.71	10.45	10.45	26,251	-0.08(-0.76%)
Oct 01, 2024	10.59	10.70	10.50	10.53	19,971	-0.04(-0.38%)
Sep 30, 2024	10.21	10.68	10.21	10.57	27,780	+0.44(+4.36%)
Sep 27, 2024	10.26	10.45	10.08	10.13	33,820	-0.15(-1.45%)
Sep 26, 2024	10.39	10.54	10.24	10.28	27,528	-0.17(-1.61%)
Sep 25, 2024	10.66	10.72	10.41	10.44	32,614	-0.35(-3.21%)
Sep 24, 2024	10.10	11.00	9.871	10.79	132,423	+0.97(+9.82%)
Sep 23, 2024	9.722	10.06	9.623	9.826	59,816	+0.13(+1.38%)
Sep 20, 2024	9.346	9.831	9.257	9.692	56,401	+0.49(+5.27%)
Sep 19, 2024	9.326	9.326	9.181	9.207	11,855	+0.05(+0.54%)
Sep 18, 2024	9.197	9.385	9.158	9.158	10,204	-0.11(-1.18%)
Sep 17, 2024	9.405	9.405	9.178	9.267	23,941	-0.09(-0.95%)
Sep 16, 2024	9.217	9.376	9.178	9.356	19,442	+0.19(+2.05%)
Sep 13, 2024	9.247	9.455	9.079	9.168	32,144	+0.07(+0.76%)
Sep 12, 2024	8.930	9.178	8.930	9.098	23,748	+0.14(+1.55%)
Sep 11, 2024	9.039	9.059	8.960	8.960	13,257	-0.04(-0.44%)
Sep 10, 2024	8.861	9.029	8.811	8.999	12,333	+0.20(+2.25%)
Sep 09, 2024	8.881	9.079	8.801	8.801	37,888	-0.19(-2.09%)
Sep 06, 2024	8.980	9.108	8.792	8.989	37,814	-0.06(-0.71%)
Sep 05, 2024	9.296	9.316	9.039	9.054	36,149	-0.22(-2.35%)
Sep 04, 2024	9.158	9.296	9.158	9.272	17,588	+0.01(+0.16%)

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