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

Cross Timbers Royalty Trust (NY: CRT )

13.16 -0.33 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2004 9.812 9.956 9.755 9.956 79,317 +0.12(+1.22%)
Sep 29, 2004 10.00 10.00 9.794 9.836 53,989 -0.10(-0.97%)
Sep 28, 2004 9.773 9.977 9.755 9.932 97,646 +0.11(+1.13%)
Sep 27, 2004 9.626 9.821 9.626 9.821 109,311 +0.26(+2.67%)
Sep 24, 2004 9.452 9.572 9.362 9.566 66,653 +0.07(+0.76%)
Sep 23, 2004 9.623 9.623 9.437 9.494 102,979 -0.07(-0.72%)
Sep 22, 2004 9.644 9.692 9.563 9.563 86,315 -0.02(-0.22%)
Sep 21, 2004 9.383 9.614 9.326 9.584 69,319 +0.21(+2.21%)
Sep 20, 2004 9.122 9.386 9.122 9.377 67,653 +0.32(+3.48%)
Sep 17, 2004 9.122 9.149 9.002 9.062 87,648 -0.05(-0.56%)
Sep 16, 2004 9.107 9.152 9.092 9.113 33,326 +0.05(+0.56%)
Sep 15, 2004 9.017 9.062 8.981 9.062 24,328 +0.01(+0.13%)
Sep 14, 2004 9.032 9.122 9.032 9.050 18,662 +0.06(+0.63%)
Sep 13, 2004 9.062 9.077 8.978 8.993 29,327 -0.05(-0.56%)
Sep 10, 2004 8.954 9.047 8.954 9.044 30,993 +0.12(+1.35%)
Sep 09, 2004 8.852 8.924 8.822 8.924 39,658 +0.01(+0.13%)
Sep 08, 2004 9.068 9.068 8.912 8.912 47,323 -0.16(-1.72%)
Sep 07, 2004 8.990 9.068 8.972 9.068 65,320 -0.08(-0.89%)
Sep 03, 2004 9.176 9.179 9.122 9.149 22,662 +0.04(+0.43%)
Sep 02, 2004 9.017 9.110 8.966 9.110 40,658 +0.09(+1.03%)
Sep 01, 2004 8.987 9.116 8.882 9.017 69,319 +0.08(+0.84%)
Aug 31, 2004 8.987 8.990 8.912 8.942 18,662 -0.05(-0.50%)
Aug 30, 2004 9.104 9.119 8.987 8.987 54,322 -0.12(-1.29%)
Aug 27, 2004 9.047 9.125 9.041 9.104 31,660 +0.07(+0.76%)
Aug 26, 2004 9.053 9.089 8.945 9.035 85,316 -0.02(-0.17%)
Aug 25, 2004 8.972 9.137 8.963 9.050 40,991 +0.05(+0.53%)
Aug 24, 2004 9.317 9.317 8.999 9.002 87,648 -0.32(-3.38%)
Aug 23, 2004 9.422 9.422 9.248 9.317 63,320 -0.08(-0.80%)
Aug 20, 2004 9.398 9.467 9.362 9.392 40,325 +0.02(+0.26%)
Aug 19, 2004 9.332 9.446 9.242 9.368 49,989 +0.06(+0.64%)
Aug 18, 2004 9.128 9.308 9.113 9.308 31,327 +0.18(+2.01%)
Aug 17, 2004 9.284 9.317 9.062 9.125 68,986 -0.15(-1.59%)
Aug 16, 2004 9.272 9.362 9.227 9.272 43,657 +0.03(+0.36%)
Aug 13, 2004 9.302 9.371 9.197 9.239 49,656 -0.05(-0.52%)
Aug 12, 2004 9.407 9.407 9.242 9.287 24,328 -0.08(-0.80%)
Aug 11, 2004 9.431 9.479 9.302 9.362 39,991 -0.12(-1.27%)
Aug 10, 2004 9.560 9.647 9.401 9.482 102,645 -0.07(-0.72%)
Aug 09, 2004 9.353 9.551 9.353 9.551 35,659 +0.26(+2.81%)
Aug 06, 2004 9.392 9.392 9.257 9.290 31,660 -0.07(-0.74%)
Aug 05, 2004 9.476 9.482 9.137 9.359 228,620 -0.12(-1.23%)
Aug 04, 2004 9.452 9.782 9.452 9.476 210,624 +0.05(+0.54%)
Aug 03, 2004 9.185 9.425 9.185 9.425 38,658 +0.25(+2.71%)
Aug 02, 2004 9.257 9.392 9.152 9.176 62,987 -0.08(-0.88%)
Jul 30, 2004 9.029 9.257 9.023 9.257 32,326 +0.26(+2.83%)
Jul 29, 2004 9.002 9.038 8.972 9.002 36,325 +0.02(+0.17%)
Jul 28, 2004 8.942 8.987 8.939 8.987 39,991 -0.04(-0.50%)
Jul 27, 2004 8.987 9.062 8.978 9.032 80,650 +0.06(+0.67%)
Jul 26, 2004 8.876 9.002 8.876 8.972 89,981 +0.09(+0.98%)
Jul 23, 2004 8.987 8.987 8.870 8.885 37,659 -0.04(-0.47%)
Jul 22, 2004 8.702 8.927 8.702 8.927 97,313 +0.26(+3.01%)
Jul 21, 2004 9.200 9.200 8.657 8.666 121,642 -0.47(-5.19%)
Jul 20, 2004 9.002 9.197 9.002 9.140 81,983 +0.17(+1.84%)
Jul 19, 2004 8.972 9.002 8.882 8.975 50,989 +0.00(+0.03%)
Jul 16, 2004 8.972 9.002 8.912 8.972 39,658 +0.00(+0.00%)
Jul 15, 2004 8.867 9.005 8.822 8.972 59,654 +0.13(+1.42%)
Jul 14, 2004 8.813 8.867 8.810 8.846 43,991 -0.00(-0.03%)
Jul 13, 2004 8.897 8.897 8.807 8.849 30,993 +0.00(+0.00%)
Jul 12, 2004 8.846 8.867 8.747 8.849 28,327 +0.01(+0.14%)
Jul 09, 2004 8.822 8.852 8.807 8.837 31,327 +0.05(+0.51%)
Jul 08, 2004 8.768 8.828 8.672 8.792 102,312 +0.09(+1.07%)
Jul 07, 2004 8.687 8.732 8.654 8.699 29,327 +0.05(+0.55%)
Jul 06, 2004 8.639 8.675 8.627 8.651 22,995 +0.08(+0.99%)
Jul 02, 2004 8.372 8.576 8.372 8.567 28,994 +0.21(+2.51%)
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.