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

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2003 5.593 5.680 5.581 5.680 10,331 +0.08(+1.50%)
Mar 28, 2003 5.473 5.596 5.473 5.596 9,664 +0.07(+1.25%)
Mar 27, 2003 5.539 5.539 5.521 5.527 6,332 -0.13(-2.33%)
Mar 26, 2003 5.626 5.659 5.551 5.659 41,658 +0.08(+1.51%)
Mar 25, 2003 5.569 5.575 5.455 5.575 48,990 +0.04(+0.65%)
Mar 24, 2003 5.446 5.539 5.401 5.539 30,660 +0.17(+3.13%)
Mar 21, 2003 5.392 5.434 5.317 5.371 93,647 +0.05(+1.02%)
Mar 20, 2003 5.251 5.395 5.236 5.317 194,294 -0.06(-1.17%)
Mar 19, 2003 5.671 5.671 5.311 5.380 178,963 -0.26(-4.53%)
Mar 18, 2003 5.701 5.716 5.611 5.635 21,995 +0.00(+0.00%)
Mar 17, 2003 5.686 5.821 5.584 5.635 62,987 -0.12(-2.14%)
Mar 14, 2003 5.686 5.770 5.656 5.758 18,996 +0.07(+1.16%)
Mar 13, 2003 5.746 5.761 5.626 5.692 43,324 -0.11(-1.96%)
Mar 12, 2003 6.001 6.001 5.764 5.806 30,327 -0.17(-2.76%)
Mar 11, 2003 6.226 6.226 5.971 5.971 62,320 -0.23(-3.63%)
Mar 10, 2003 6.166 6.253 6.151 6.196 17,663 -0.05(-0.72%)
Mar 07, 2003 6.286 6.286 6.124 6.241 22,995 -0.08(-1.19%)
Mar 06, 2003 6.418 6.418 6.301 6.316 12,330 -0.11(-1.64%)
Mar 05, 2003 6.421 6.421 6.361 6.421 10,331 -0.01(-0.09%)
Mar 04, 2003 6.361 6.526 6.325 6.427 59,321 +0.07(+1.04%)
Mar 03, 2003 6.103 6.361 6.001 6.361 92,314 +0.18(+2.96%)
Feb 28, 2003 6.286 6.286 6.046 6.178 62,987 -0.08(-1.25%)
Feb 27, 2003 6.253 6.331 6.196 6.256 57,655 +0.02(+0.29%)
Feb 26, 2003 6.211 6.244 6.151 6.238 22,328 -0.01(-0.14%)
Feb 25, 2003 6.163 6.301 6.091 6.247 83,649 +0.16(+2.61%)
Feb 24, 2003 5.716 6.121 5.707 6.088 92,314 +0.42(+7.41%)
Feb 21, 2003 5.701 5.731 5.566 5.668 64,320 -0.06(-1.05%)
Feb 20, 2003 5.731 5.731 5.671 5.728 20,329 +0.00(+0.00%)
Feb 19, 2003 5.761 5.851 5.716 5.728 30,993 +0.01(+0.21%)
Feb 18, 2003 5.680 5.749 5.647 5.716 22,662 +0.02(+0.37%)
Feb 14, 2003 5.710 5.761 5.656 5.695 9,664 -0.04(-0.73%)
Feb 13, 2003 5.881 5.881 5.719 5.737 53,322 -0.18(-3.09%)
Feb 12, 2003 5.866 5.920 5.866 5.920 15,996 -0.01(-0.10%)
Feb 11, 2003 5.992 5.998 5.896 5.926 46,990 -0.07(-1.20%)
Feb 10, 2003 6.013 6.016 5.962 5.998 15,330 -0.02(-0.40%)
Feb 07, 2003 5.935 6.151 5.866 6.022 60,321 +0.08(+1.31%)
Feb 06, 2003 6.037 6.037 5.932 5.944 20,662 -0.03(-0.55%)
Feb 05, 2003 6.001 6.064 5.947 5.977 30,993 -0.08(-1.34%)
Feb 04, 2003 5.938 6.091 5.908 6.058 44,657 +0.12(+1.97%)
Feb 03, 2003 5.701 5.971 5.701 5.941 47,990 +0.29(+5.04%)
Jan 31, 2003 5.623 5.731 5.596 5.656 32,993 +0.06(+1.13%)
Jan 30, 2003 5.596 5.623 5.539 5.593 24,994 -0.03(-0.59%)
Jan 29, 2003 5.623 5.680 5.581 5.626 23,995 -0.06(-1.06%)
Jan 28, 2003 5.758 5.758 5.551 5.686 94,314 -0.11(-1.81%)
Jan 27, 2003 5.836 5.836 5.761 5.791 37,992 -0.10(-1.63%)
Jan 24, 2003 6.136 6.136 5.887 5.887 60,987 -0.23(-3.68%)
Jan 23, 2003 6.211 6.229 6.067 6.112 22,328 -0.10(-1.59%)
Jan 22, 2003 6.271 6.271 6.211 6.211 41,991 -0.02(-0.24%)
Jan 21, 2003 6.229 6.277 6.121 6.226 37,992 -0.08(-1.24%)
Jan 17, 2003 6.391 6.415 6.226 6.304 38,658 -0.06(-0.99%)
Jan 16, 2003 6.085 6.436 6.085 6.367 63,987 +0.21(+3.36%)
Jan 15, 2003 6.151 6.166 6.091 6.160 24,328 +0.02(+0.39%)
Jan 14, 2003 6.148 6.211 6.118 6.136 48,323 -0.00(-0.05%)
Jan 13, 2003 6.076 6.139 6.037 6.139 31,660 +0.06(+1.04%)
Jan 10, 2003 6.046 6.121 6.046 6.076 12,664 +0.03(+0.45%)
Jan 09, 2003 6.151 6.151 6.001 6.049 34,992 -0.11(-1.71%)
Jan 08, 2003 6.160 6.160 6.106 6.154 34,659 +0.02(+0.39%)
Jan 07, 2003 6.001 6.196 6.001 6.130 49,323 +0.02(+0.39%)
Jan 06, 2003 5.920 6.136 5.920 6.106 59,321 +0.11(+1.85%)
Jan 03, 2003 5.926 6.001 5.917 5.995 26,328 +0.11(+1.94%)
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.