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

Cross Timbers Royalty Trust (NY: CRT )

12.45 -0.63 (-4.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2003 7.520 7.520 7.445 7.505 89,935 -0.01(-0.16%)
Oct 30, 2003 7.547 7.547 7.487 7.517 74,280 -0.01(-0.16%)
Oct 29, 2003 7.505 7.580 7.421 7.529 128,907 -0.03(-0.40%)
Oct 28, 2003 7.625 7.625 7.505 7.559 86,937 -0.05(-0.67%)
Oct 27, 2003 7.640 7.640 7.514 7.610 80,609 +0.04(+0.56%)
Oct 24, 2003 7.565 7.640 7.508 7.568 103,259 +0.06(+0.84%)
Oct 23, 2003 7.430 7.604 7.430 7.505 143,230 +0.11(+1.42%)
Oct 22, 2003 7.370 7.505 7.355 7.400 159,219 +0.11(+1.44%)
Oct 21, 2003 7.085 7.319 7.085 7.295 235,165 +0.22(+3.10%)
Oct 20, 2003 6.983 7.082 6.983 7.076 85,605 +0.09(+1.33%)
Oct 17, 2003 6.884 7.085 6.884 6.983 96,930 +0.08(+1.13%)
Oct 16, 2003 6.905 6.911 6.785 6.905 31,310 +0.02(+0.22%)
Oct 15, 2003 6.797 6.890 6.773 6.890 94,932 -0.01(-0.13%)
Oct 14, 2003 6.842 6.905 6.830 6.899 105,591 +0.06(+0.83%)
Oct 13, 2003 6.695 6.845 6.713 6.842 74,280 +0.15(+2.20%)
Oct 10, 2003 6.575 6.740 6.575 6.695 89,935 +0.12(+1.83%)
Oct 09, 2003 6.665 6.677 6.575 6.575 121,246 -0.06(-0.90%)
Oct 08, 2003 6.680 6.680 6.620 6.635 73,280 +0.00(+0.00%)
Oct 07, 2003 6.563 6.665 6.536 6.635 185,200 +0.08(+1.14%)
Oct 06, 2003 6.587 6.611 6.560 6.560 105,591 -0.03(-0.46%)
Oct 03, 2003 6.671 6.671 6.557 6.590 159,552 -0.06(-0.90%)
Oct 02, 2003 6.425 6.680 6.422 6.650 207,518 +0.26(+3.99%)
Oct 01, 2003 6.350 6.422 6.350 6.395 108,255 +0.09(+1.43%)
Sep 30, 2003 6.154 6.335 6.094 6.305 165,215 +0.02(+0.33%)
Sep 29, 2003 6.076 6.280 6.076 6.283 204,520 +0.21(+3.41%)
Sep 26, 2003 6.139 6.154 6.040 6.076 148,227 -0.08(-1.27%)
Sep 25, 2003 6.238 6.244 6.049 6.154 407,375 -0.06(-0.97%)
Sep 24, 2003 6.151 6.229 6.142 6.214 300,784 +0.11(+1.72%)
Sep 23, 2003 6.064 6.151 5.935 6.109 385,057 +0.19(+3.19%)
Sep 22, 2003 5.854 6.049 5.845 5.920 537,282 +0.06(+1.08%)
Sep 19, 2003 6.151 6.169 5.704 5.857 1,255,768 -0.31(-5.06%)
Sep 18, 2003 6.320 6.320 6.115 6.169 201,189 -0.18(-2.79%)
Sep 17, 2003 6.425 6.425 6.305 6.347 70,283 +0.03(+0.43%)
Sep 16, 2003 6.449 6.470 6.271 6.320 94,932 -0.13(-2.00%)
Sep 15, 2003 6.371 6.455 6.262 6.449 71,615 +0.08(+1.32%)
Sep 12, 2003 6.425 6.425 6.280 6.365 84,273 -0.03(-0.47%)
Sep 11, 2003 6.434 6.479 6.383 6.395 136,902 -0.05(-0.79%)
Sep 10, 2003 6.551 6.551 6.440 6.446 130,240 -0.08(-1.29%)
Sep 09, 2003 6.389 6.554 6.368 6.530 105,591 +0.17(+2.59%)
Sep 08, 2003 6.305 6.365 6.259 6.365 87,270 +0.02(+0.28%)
Sep 05, 2003 6.350 6.350 6.298 6.347 69,949 +0.02(+0.24%)
Sep 04, 2003 6.425 6.431 6.305 6.332 136,569 -0.09(-1.40%)
Sep 03, 2003 6.359 6.431 6.320 6.422 122,579 +0.08(+1.28%)
Sep 02, 2003 6.725 6.767 6.232 6.341 388,055 -0.37(-5.46%)
Aug 29, 2003 6.890 6.890 6.707 6.707 61,289 -0.20(-2.87%)
Aug 28, 2003 6.860 6.905 6.854 6.905 53,961 +0.05(+0.79%)
Aug 27, 2003 6.920 7.010 6.851 6.851 163,549 -0.10(-1.43%)
Aug 26, 2003 7.046 7.046 6.923 6.950 38,305 -0.10(-1.36%)
Aug 25, 2003 7.130 7.154 7.010 7.046 68,284 -0.10(-1.43%)
Aug 22, 2003 7.085 7.148 7.055 7.148 25,315 +0.12(+1.67%)
Aug 21, 2003 6.875 7.070 6.875 7.031 38,972 +0.15(+2.14%)
Aug 20, 2003 6.755 6.893 6.755 6.884 41,636 +0.16(+2.37%)
Aug 19, 2003 6.965 6.995 6.515 6.725 158,220 -0.30(-4.23%)
Aug 18, 2003 7.010 7.025 6.995 7.022 24,315 -0.03(-0.47%)
Aug 15, 2003 7.106 7.190 7.055 7.055 28,646 -0.08(-1.05%)
Aug 14, 2003 7.130 7.169 7.130 7.130 28,646 -0.03(-0.42%)
Aug 13, 2003 7.337 7.337 7.115 7.160 137,235 -0.18(-2.45%)
Aug 12, 2003 7.319 7.352 7.295 7.340 25,315 +0.02(+0.21%)
Aug 11, 2003 7.331 7.334 7.316 7.325 7,661 -0.02(-0.20%)
Aug 08, 2003 7.310 7.355 7.310 7.340 20,651 +0.07(+0.95%)
Aug 07, 2003 7.295 7.310 7.235 7.271 26,647 -0.02(-0.33%)
Aug 06, 2003 7.238 7.310 7.238 7.295 13,323 +0.07(+0.91%)
Aug 05, 2003 7.316 7.316 7.214 7.229 14,323 -0.10(-1.31%)
Aug 04, 2003 7.337 7.355 7.295 7.325 35,308 -0.00(-0.04%)
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.