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

Cross Timbers Royalty Trust (NY: CRT )

10.23 -0.15 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.623 6.623 6.557 6.610 102,123 -0.01(-0.16%)
Oct 30, 2003 6.647 6.647 6.594 6.620 84,346 -0.01(-0.16%)
Oct 29, 2003 6.610 6.676 6.536 6.631 146,377 -0.03(-0.40%)
Oct 28, 2003 6.715 6.715 6.610 6.657 98,719 -0.04(-0.67%)
Oct 27, 2003 6.729 6.729 6.618 6.702 91,533 +0.04(+0.56%)
Oct 24, 2003 6.663 6.729 6.612 6.665 117,253 +0.06(+0.84%)
Oct 23, 2003 6.544 6.697 6.544 6.610 162,641 +0.09(+1.42%)
Oct 22, 2003 6.491 6.610 6.477 6.517 180,796 +0.09(+1.44%)
Oct 21, 2003 6.239 6.446 6.239 6.425 267,034 +0.19(+3.10%)
Oct 20, 2003 6.150 6.237 6.150 6.232 97,206 +0.08(+1.33%)
Oct 17, 2003 6.062 6.239 6.062 6.150 110,066 +0.07(+1.13%)
Oct 16, 2003 6.081 6.086 5.975 6.081 35,554 +0.01(+0.22%)
Oct 15, 2003 5.986 6.068 5.965 6.068 107,797 -0.01(-0.13%)
Oct 14, 2003 6.025 6.081 6.015 6.076 119,900 +0.05(+0.83%)
Oct 13, 2003 5.896 6.028 5.912 6.025 84,346 +0.13(+2.20%)
Oct 10, 2003 5.790 5.935 5.790 5.896 102,123 +0.11(+1.83%)
Oct 09, 2003 5.869 5.880 5.790 5.790 137,677 -0.05(-0.91%)
Oct 08, 2003 5.883 5.883 5.830 5.843 83,211 +0.00(+0.00%)
Oct 07, 2003 5.779 5.869 5.756 5.843 210,299 +0.07(+1.14%)
Oct 06, 2003 5.801 5.822 5.777 5.777 119,900 -0.03(-0.46%)
Oct 03, 2003 5.875 5.875 5.774 5.803 181,175 -0.05(-0.90%)
Oct 02, 2003 5.658 5.883 5.655 5.856 235,641 +0.22(+3.99%)
Oct 01, 2003 5.592 5.655 5.592 5.631 122,926 +0.08(+1.43%)
Sep 30, 2003 5.420 5.579 5.367 5.552 187,605 +0.02(+0.33%)
Sep 29, 2003 5.351 5.531 5.351 5.534 232,236 +0.18(+3.41%)
Sep 26, 2003 5.407 5.420 5.319 5.351 168,315 -0.07(-1.27%)
Sep 25, 2003 5.494 5.499 5.327 5.420 462,582 -0.05(-0.97%)
Sep 24, 2003 5.417 5.486 5.409 5.473 341,547 +0.09(+1.72%)
Sep 23, 2003 5.341 5.417 5.227 5.380 437,240 +0.17(+3.19%)
Sep 22, 2003 5.156 5.327 5.148 5.214 610,094 +0.06(+1.08%)
Sep 19, 2003 5.417 5.433 5.023 5.158 1,425,950 -0.27(-5.06%)
Sep 18, 2003 5.565 5.565 5.386 5.433 228,454 -0.16(-2.79%)
Sep 17, 2003 5.658 5.658 5.552 5.589 79,807 +0.02(+0.43%)
Sep 16, 2003 5.679 5.697 5.523 5.565 107,797 -0.11(-2.00%)
Sep 15, 2003 5.610 5.684 5.515 5.679 81,320 +0.07(+1.32%)
Sep 12, 2003 5.658 5.658 5.531 5.605 95,693 -0.03(-0.47%)
Sep 11, 2003 5.666 5.705 5.621 5.631 155,455 -0.04(-0.79%)
Sep 10, 2003 5.769 5.769 5.671 5.676 147,890 -0.07(-1.29%)
Sep 09, 2003 5.626 5.772 5.608 5.750 119,900 +0.15(+2.59%)
Sep 08, 2003 5.552 5.605 5.512 5.605 99,097 +0.02(+0.28%)
Sep 05, 2003 5.592 5.592 5.547 5.589 79,429 +0.01(+0.24%)
Sep 04, 2003 5.658 5.663 5.552 5.576 155,076 -0.08(-1.40%)
Sep 03, 2003 5.600 5.663 5.565 5.655 139,190 +0.07(+1.28%)
Sep 02, 2003 5.922 5.959 5.489 5.584 440,645 -0.32(-5.46%)
Aug 29, 2003 6.068 6.068 5.906 5.906 69,595 -0.17(-2.87%)
Aug 28, 2003 6.041 6.081 6.036 6.081 61,274 +0.05(+0.79%)
Aug 27, 2003 6.094 6.173 6.033 6.033 185,713 -0.09(-1.43%)
Aug 26, 2003 6.205 6.205 6.097 6.121 43,497 -0.08(-1.36%)
Aug 25, 2003 6.279 6.300 6.173 6.205 77,538 -0.09(-1.43%)
Aug 22, 2003 6.239 6.295 6.213 6.295 28,745 +0.10(+1.67%)
Aug 21, 2003 6.054 6.226 6.054 6.192 44,253 +0.13(+2.14%)
Aug 20, 2003 5.949 6.070 5.949 6.062 47,279 +0.14(+2.37%)
Aug 19, 2003 6.134 6.160 5.737 5.922 179,662 -0.26(-4.23%)
Aug 18, 2003 6.173 6.187 6.160 6.184 27,611 -0.03(-0.47%)
Aug 15, 2003 6.258 6.332 6.213 6.213 32,528 -0.07(-1.05%)
Aug 14, 2003 6.279 6.314 6.279 6.279 32,528 -0.03(-0.42%)
Aug 13, 2003 6.462 6.462 6.266 6.306 155,833 -0.16(-2.45%)
Aug 12, 2003 6.446 6.475 6.425 6.464 28,745 +0.01(+0.20%)
Aug 11, 2003 6.456 6.459 6.443 6.451 8,699 -0.01(-0.20%)
Aug 08, 2003 6.438 6.477 6.438 6.464 23,450 +0.06(+0.95%)
Aug 07, 2003 6.425 6.438 6.372 6.403 30,258 -0.02(-0.33%)
Aug 06, 2003 6.374 6.438 6.374 6.425 15,129 +0.06(+0.91%)
Aug 05, 2003 6.443 6.443 6.353 6.366 16,264 -0.08(-1.31%)
Aug 04, 2003 6.462 6.477 6.425 6.451 40,093 -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.