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

Cross Timbers Royalty Trust (NY: CRT )

13.29 -0.20 (-1.48%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Oct 31, 2003 7.517 7.517 7.441 7.502 89,981 -0.01(-0.16%)
Oct 30, 2003 7.544 7.544 7.484 7.514 74,318 -0.01(-0.16%)
Oct 29, 2003 7.502 7.577 7.418 7.526 128,973 -0.03(-0.40%)
Oct 28, 2003 7.622 7.622 7.502 7.556 86,982 -0.05(-0.67%)
Oct 27, 2003 7.637 7.637 7.511 7.607 80,650 +0.04(+0.56%)
Oct 24, 2003 7.562 7.637 7.505 7.565 103,312 +0.06(+0.84%)
Oct 23, 2003 7.426 7.601 7.426 7.502 143,304 +0.11(+1.42%)
Oct 22, 2003 7.366 7.502 7.351 7.396 159,301 +0.11(+1.44%)
Oct 21, 2003 7.081 7.315 7.081 7.291 235,285 +0.22(+3.10%)
Oct 20, 2003 6.979 7.078 6.979 7.072 85,649 +0.09(+1.33%)
Oct 17, 2003 6.880 7.081 6.880 6.979 96,980 +0.08(+1.13%)
Oct 16, 2003 6.901 6.907 6.781 6.901 31,327 +0.02(+0.22%)
Oct 15, 2003 6.793 6.886 6.769 6.886 94,980 -0.01(-0.13%)
Oct 14, 2003 6.838 6.901 6.826 6.895 105,645 +0.06(+0.83%)
Oct 13, 2003 6.691 6.841 6.709 6.838 74,318 +0.15(+2.20%)
Oct 10, 2003 6.571 6.736 6.571 6.691 89,981 +0.12(+1.83%)
Oct 09, 2003 6.661 6.673 6.571 6.571 121,308 -0.06(-0.90%)
Oct 08, 2003 6.676 6.676 6.616 6.631 73,318 +0.00(+0.00%)
Oct 07, 2003 6.559 6.661 6.532 6.631 185,295 +0.08(+1.14%)
Oct 06, 2003 6.583 6.607 6.556 6.556 105,645 -0.03(-0.46%)
Oct 03, 2003 6.667 6.667 6.553 6.586 159,634 -0.06(-0.90%)
Oct 02, 2003 6.421 6.676 6.418 6.646 207,624 +0.26(+3.99%)
Oct 01, 2003 6.346 6.418 6.346 6.391 108,311 +0.09(+1.43%)
Sep 30, 2003 6.151 6.331 6.091 6.301 165,299 +0.02(+0.33%)
Sep 29, 2003 6.073 6.277 6.073 6.280 204,625 +0.21(+3.41%)
Sep 26, 2003 6.136 6.151 6.037 6.073 148,303 -0.08(-1.27%)
Sep 25, 2003 6.235 6.241 6.046 6.151 407,584 -0.06(-0.97%)
Sep 24, 2003 6.148 6.226 6.139 6.211 300,939 +0.11(+1.72%)
Sep 23, 2003 6.061 6.148 5.932 6.106 385,255 +0.19(+3.19%)
Sep 22, 2003 5.851 6.046 5.842 5.917 537,558 +0.06(+1.08%)
Sep 19, 2003 6.148 6.166 5.701 5.854 1,256,412 -0.31(-5.06%)
Sep 18, 2003 6.316 6.316 6.112 6.166 201,292 -0.18(-2.79%)
Sep 17, 2003 6.421 6.421 6.301 6.343 70,319 +0.03(+0.43%)
Sep 16, 2003 6.445 6.466 6.268 6.316 94,980 -0.13(-2.00%)
Sep 15, 2003 6.367 6.451 6.259 6.445 71,652 +0.08(+1.32%)
Sep 12, 2003 6.421 6.421 6.277 6.361 84,316 -0.03(-0.47%)
Sep 11, 2003 6.430 6.475 6.379 6.391 136,972 -0.05(-0.79%)
Sep 10, 2003 6.547 6.547 6.436 6.442 130,307 -0.08(-1.29%)
Sep 09, 2003 6.385 6.550 6.364 6.526 105,645 +0.17(+2.59%)
Sep 08, 2003 6.301 6.361 6.256 6.361 87,315 +0.02(+0.28%)
Sep 05, 2003 6.346 6.346 6.295 6.343 69,985 +0.01(+0.24%)
Sep 04, 2003 6.421 6.427 6.301 6.328 136,639 -0.09(-1.40%)
Sep 03, 2003 6.355 6.427 6.316 6.418 122,641 +0.08(+1.28%)
Sep 02, 2003 6.721 6.763 6.229 6.337 388,254 -0.37(-5.46%)
Aug 29, 2003 6.886 6.886 6.703 6.703 61,320 -0.20(-2.87%)
Aug 28, 2003 6.856 6.901 6.850 6.901 53,989 +0.05(+0.79%)
Aug 27, 2003 6.916 7.006 6.847 6.847 163,633 -0.10(-1.43%)
Aug 26, 2003 7.042 7.042 6.919 6.946 38,325 -0.10(-1.36%)
Aug 25, 2003 7.126 7.150 7.006 7.042 68,319 -0.10(-1.43%)
Aug 22, 2003 7.081 7.144 7.051 7.144 25,328 +0.12(+1.67%)
Aug 21, 2003 6.871 7.066 6.871 7.027 38,992 +0.15(+2.14%)
Aug 20, 2003 6.751 6.889 6.751 6.880 41,658 +0.16(+2.37%)
Aug 19, 2003 6.961 6.991 6.511 6.721 158,301 -0.30(-4.23%)
Aug 18, 2003 7.006 7.021 6.991 7.018 24,328 -0.03(-0.47%)
Aug 15, 2003 7.102 7.186 7.051 7.051 28,660 -0.08(-1.05%)
Aug 14, 2003 7.126 7.165 7.126 7.126 28,660 -0.03(-0.42%)
Aug 13, 2003 7.333 7.333 7.111 7.156 137,305 -0.18(-2.45%)
Aug 12, 2003 7.315 7.348 7.291 7.336 25,328 +0.01(+0.20%)
Aug 11, 2003 7.327 7.330 7.312 7.321 7,665 -0.01(-0.20%)
Aug 08, 2003 7.306 7.351 7.306 7.336 20,662 +0.07(+0.95%)
Aug 07, 2003 7.291 7.306 7.231 7.267 26,661 -0.02(-0.33%)
Aug 06, 2003 7.234 7.306 7.234 7.291 13,330 +0.07(+0.91%)
Aug 05, 2003 7.312 7.312 7.210 7.225 14,330 -0.10(-1.31%)
Aug 04, 2003 7.333 7.351 7.291 7.321 35,326 -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.