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: 4:10 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 (%)
Apr 30, 2003 6.331 6.331 6.271 6.316 33,326 +0.02(+0.24%)
Apr 29, 2003 6.301 6.355 6.301 6.301 31,993 +0.01(+0.24%)
Apr 28, 2003 6.361 6.361 6.286 6.286 25,328 -0.10(-1.50%)
Apr 25, 2003 6.301 6.391 6.301 6.382 27,994 +0.05(+0.81%)
Apr 24, 2003 6.361 6.376 6.316 6.331 28,994 -0.02(-0.38%)
Apr 23, 2003 6.166 6.376 6.166 6.355 42,658 +0.19(+3.02%)
Apr 22, 2003 6.091 6.226 6.076 6.169 50,656 +0.09(+1.48%)
Apr 21, 2003 5.977 6.106 5.977 6.079 42,658 +0.09(+1.55%)
Apr 17, 2003 5.881 5.998 5.881 5.986 33,659 +0.16(+2.78%)
Apr 16, 2003 5.827 5.926 5.824 5.824 15,330 -0.05(-0.82%)
Apr 15, 2003 5.752 5.872 5.752 5.872 11,331 +0.11(+1.93%)
Apr 14, 2003 5.698 5.836 5.698 5.761 19,329 +0.06(+1.11%)
Apr 11, 2003 5.551 5.698 5.551 5.698 9,664 +0.18(+3.21%)
Apr 10, 2003 5.611 5.626 5.521 5.521 19,662 -0.07(-1.23%)
Apr 09, 2003 5.587 5.596 5.491 5.590 31,327 +0.01(+0.16%)
Apr 08, 2003 5.647 5.647 5.581 5.581 1,999 -0.03(-0.53%)
Apr 07, 2003 5.659 5.686 5.491 5.611 38,992 -0.05(-0.85%)
Apr 04, 2003 5.626 5.683 5.626 5.659 7,998 +0.03(+0.59%)
Apr 03, 2003 5.626 5.671 5.605 5.626 31,660 -0.05(-0.95%)
Apr 02, 2003 5.641 5.680 5.614 5.680 33,326 +0.09(+1.66%)
Apr 01, 2003 5.677 5.677 5.587 5.587 19,662 -0.09(-1.64%)
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%)
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.