Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

14.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2003 7.310 7.310 7.232 7.250 31,977 -0.11(-1.43%)
Jul 30, 2003 7.463 7.463 7.355 7.355 44,634 -0.12(-1.65%)
Jul 29, 2003 7.400 7.478 7.400 7.478 7,328 +0.01(+0.12%)
Jul 28, 2003 7.430 7.496 7.415 7.469 31,310 +0.02(+0.32%)
Jul 25, 2003 7.382 7.475 7.382 7.445 9,326 +0.07(+0.90%)
Jul 24, 2003 7.475 7.478 7.370 7.379 47,965 -0.10(-1.29%)
Jul 23, 2003 7.505 7.565 7.445 7.475 68,617 -0.01(-0.16%)
Jul 22, 2003 7.403 7.487 7.385 7.487 16,321 +0.08(+1.01%)
Jul 21, 2003 7.328 7.433 7.325 7.412 39,638 +0.14(+1.98%)
Jul 18, 2003 7.253 7.325 7.229 7.268 44,634 -0.05(-0.62%)
Jul 17, 2003 7.460 7.460 7.313 7.313 17,654 -0.13(-1.77%)
Jul 16, 2003 7.538 7.559 7.415 7.445 49,964 -0.10(-1.27%)
Jul 15, 2003 7.529 7.607 7.520 7.541 45,967 -0.01(-0.12%)
Jul 14, 2003 7.493 7.625 7.493 7.550 58,291 +0.05(+0.72%)
Jul 11, 2003 7.520 7.520 7.454 7.496 24,315 +0.00(+0.00%)
Jul 10, 2003 7.469 7.496 7.406 7.496 31,977 +0.04(+0.48%)
Jul 09, 2003 7.433 7.472 7.430 7.460 22,650 +0.05(+0.61%)
Jul 08, 2003 7.334 7.415 7.307 7.415 17,320 +0.09(+1.23%)
Jul 07, 2003 7.304 7.325 7.304 7.325 28,646 +0.02(+0.21%)
Jul 03, 2003 7.235 7.310 7.235 7.310 10,992 +0.05(+0.62%)
Jul 02, 2003 7.187 7.265 7.157 7.265 37,639 +0.06(+0.83%)
Jul 01, 2003 7.085 7.205 7.058 7.205 27,313 +0.11(+1.61%)
Jun 30, 2003 7.058 7.127 7.037 7.091 38,305 +0.03(+0.47%)
Jun 27, 2003 7.070 7.088 7.016 7.058 21,318 -0.04(-0.59%)
Jun 26, 2003 7.097 7.265 7.025 7.100 80,942 +0.02(+0.21%)
Jun 25, 2003 6.947 7.154 6.938 7.085 131,905 +0.14(+2.08%)
Jun 24, 2003 6.926 7.526 6.905 6.941 66,619 -0.06(-0.86%)
Jun 23, 2003 6.923 7.001 6.905 7.001 54,627 +0.11(+1.57%)
Jun 20, 2003 6.983 6.983 6.770 6.893 103,259 -0.02(-0.30%)
Jun 19, 2003 6.875 6.950 6.830 6.914 95,931 -0.03(-0.48%)
Jun 18, 2003 7.400 7.460 6.905 6.947 112,253 -0.45(-6.13%)
Jun 17, 2003 7.415 7.499 7.400 7.400 33,642 +0.00(+0.00%)
Jun 16, 2003 7.316 7.400 7.205 7.400 105,258 +0.16(+2.20%)
Jun 13, 2003 7.256 7.280 7.187 7.241 56,626 -0.05(-0.74%)
Jun 12, 2003 7.340 7.385 7.265 7.295 74,280 -0.02(-0.21%)
Jun 11, 2003 7.055 7.340 7.055 7.310 50,297 +0.23(+3.18%)
Jun 10, 2003 6.785 7.130 6.785 7.085 90,934 +0.24(+3.55%)
Jun 09, 2003 6.725 6.884 6.680 6.842 85,605 +0.14(+2.06%)
Jun 06, 2003 7.010 7.025 6.515 6.704 285,129 -0.34(-4.78%)
Jun 05, 2003 7.175 7.175 6.935 7.040 146,894 -0.21(-2.90%)
Jun 04, 2003 7.445 7.445 7.169 7.250 182,203 -0.14(-1.83%)
Jun 03, 2003 7.550 7.595 7.370 7.385 81,608 -0.15(-1.99%)
Jun 02, 2003 7.655 7.731 7.505 7.535 162,217 +0.15(+2.07%)
May 30, 2003 7.244 7.412 7.190 7.382 50,963 +0.13(+1.82%)
May 29, 2003 7.256 7.325 7.241 7.250 23,982 +0.02(+0.25%)
May 28, 2003 7.235 7.250 7.205 7.232 25,648 -0.03(-0.45%)
May 27, 2003 7.055 7.265 7.025 7.265 88,603 +0.24(+3.42%)
May 23, 2003 7.085 7.085 6.983 7.025 65,286 -0.09(-1.27%)
May 22, 2003 7.160 7.295 7.103 7.115 61,622 +0.00(+0.00%)
May 21, 2003 7.070 7.175 7.037 7.115 49,631 +0.05(+0.64%)
May 20, 2003 7.067 7.160 6.923 7.070 79,942 +0.08(+1.12%)
May 19, 2003 6.830 7.055 6.800 6.992 58,624 +0.21(+3.05%)
May 16, 2003 6.680 6.830 6.680 6.785 39,971 +0.17(+2.49%)
May 15, 2003 6.599 6.620 6.575 6.620 36,307 +0.02(+0.32%)
May 14, 2003 6.596 6.605 6.575 6.599 28,979 +0.01(+0.14%)
May 13, 2003 6.584 6.605 6.581 6.590 21,984 +0.01(+0.14%)
May 12, 2003 6.545 6.581 6.518 6.581 13,323 +0.05(+0.78%)
May 09, 2003 6.488 6.575 6.377 6.530 117,915 +0.04(+0.65%)
May 08, 2003 6.530 6.545 6.485 6.488 39,971 -0.07(-1.10%)
May 07, 2003 6.425 6.560 6.410 6.560 62,288 +0.12(+1.82%)
May 06, 2003 6.425 6.455 6.374 6.443 43,302 +0.04(+0.56%)
May 05, 2003 6.425 6.455 6.380 6.407 27,313 -0.04(-0.56%)
May 02, 2003 6.410 6.446 6.383 6.443 56,626 +0.00(+0.05%)
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.