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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 8.172 8.256 8.061 8.061 45,634 -0.11(-1.29%)
Nov 26, 2003 8.121 8.406 8.097 8.166 209,516 +0.12(+1.49%)
Nov 25, 2003 7.926 8.055 7.905 8.046 118,914 +0.12(+1.52%)
Nov 24, 2003 7.881 7.986 7.860 7.926 150,558 +0.07(+0.84%)
Nov 21, 2003 7.806 7.815 7.737 7.860 117,582 -0.04(-0.46%)
Nov 20, 2003 7.962 7.962 7.941 7.896 60,623 -0.09(-1.13%)
Nov 19, 2003 7.806 7.986 7.806 7.986 97,929 +0.12(+1.53%)
Nov 18, 2003 7.761 7.932 7.746 7.866 142,897 +0.17(+2.14%)
Nov 17, 2003 7.731 7.734 7.700 7.700 101,594 +0.02(+0.23%)
Nov 14, 2003 7.640 7.649 7.640 7.682 54,294 +0.05(+0.67%)
Nov 13, 2003 7.640 7.640 7.565 7.631 32,310 +0.02(+0.28%)
Nov 12, 2003 7.502 7.625 7.502 7.610 114,251 +0.11(+1.48%)
Nov 11, 2003 7.505 7.505 7.478 7.499 62,621 +0.01(+0.12%)
Nov 10, 2003 7.445 7.505 7.445 7.490 83,273 +0.05(+0.60%)
Nov 07, 2003 7.421 7.472 7.421 7.445 40,970 -0.01(-0.12%)
Nov 06, 2003 7.505 7.505 7.442 7.454 58,291 -0.05(-0.60%)
Nov 05, 2003 7.535 7.535 7.469 7.499 41,303 +0.02(+0.32%)
Nov 04, 2003 7.445 7.505 7.436 7.475 78,307 -0.03(-0.40%)
Nov 03, 2003 7.499 7.505 7.499 7.505 59,290 +0.00(+0.00%)
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%)
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.