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

Cross Timbers Royalty Trust (NY: CRT )

13.16 -0.33 (-2.45%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2003 8.603 8.675 8.522 8.582 36,659 +0.00(+0.03%)
Dec 30, 2003 8.417 8.579 8.417 8.579 50,989 +0.16(+1.93%)
Dec 29, 2003 8.324 8.420 8.222 8.417 57,655 +0.09(+1.12%)
Dec 26, 2003 8.261 8.342 8.252 8.324 35,326 +0.05(+0.62%)
Dec 24, 2003 8.126 8.288 8.072 8.273 82,316 +0.12(+1.47%)
Dec 23, 2003 8.408 8.417 8.132 8.153 128,973 -0.25(-2.96%)
Dec 22, 2003 8.399 8.501 8.399 8.402 88,648 +0.03(+0.36%)
Dec 19, 2003 8.729 8.729 8.372 8.372 151,302 -0.36(-4.09%)
Dec 18, 2003 8.507 8.759 8.447 8.729 140,638 +0.40(+4.83%)
Dec 17, 2003 8.702 8.702 8.165 8.327 304,938 -0.43(-4.93%)
Dec 16, 2003 9.065 9.065 8.738 8.759 97,980 -0.38(-4.17%)
Dec 15, 2003 9.047 9.089 9.047 9.140 94,647 +0.16(+1.74%)
Dec 12, 2003 8.954 9.017 8.954 8.984 82,316 +0.04(+0.47%)
Dec 11, 2003 9.008 9.047 8.933 8.942 63,320 -0.11(-1.16%)
Dec 10, 2003 9.062 9.062 8.852 9.047 91,314 -0.02(-0.17%)
Dec 09, 2003 8.762 9.152 8.762 9.062 123,641 +0.33(+3.78%)
Dec 08, 2003 8.582 8.717 8.582 8.732 59,321 +0.21(+2.43%)
Dec 05, 2003 8.474 8.651 8.432 8.525 41,991 +0.08(+0.96%)
Dec 04, 2003 8.432 8.501 8.432 8.444 59,987 +0.04(+0.50%)
Dec 03, 2003 8.432 8.471 8.432 8.402 64,320 -0.03(-0.36%)
Dec 02, 2003 8.183 8.516 8.159 8.432 110,311 +0.26(+3.16%)
Dec 01, 2003 8.057 8.129 8.057 8.174 96,980 +0.12(+1.45%)
Nov 28, 2003 8.168 8.252 8.057 8.057 45,657 -0.11(-1.29%)
Nov 26, 2003 8.117 8.402 8.093 8.162 209,624 +0.12(+1.49%)
Nov 25, 2003 7.922 8.051 7.901 8.042 118,975 +0.12(+1.52%)
Nov 24, 2003 7.877 7.982 7.856 7.922 150,636 +0.07(+0.84%)
Nov 21, 2003 7.802 7.811 7.733 7.856 117,642 -0.04(-0.46%)
Nov 20, 2003 7.958 7.958 7.937 7.892 60,654 -0.09(-1.13%)
Nov 19, 2003 7.802 7.982 7.802 7.982 97,980 +0.12(+1.53%)
Nov 18, 2003 7.757 7.928 7.742 7.862 142,971 +0.17(+2.14%)
Nov 17, 2003 7.727 7.730 7.697 7.697 101,646 +0.02(+0.23%)
Nov 14, 2003 7.637 7.646 7.637 7.679 54,322 +0.05(+0.67%)
Nov 13, 2003 7.637 7.637 7.562 7.628 32,326 +0.02(+0.28%)
Nov 12, 2003 7.499 7.622 7.499 7.607 114,310 +0.11(+1.48%)
Nov 11, 2003 7.502 7.502 7.475 7.496 62,654 +0.01(+0.12%)
Nov 10, 2003 7.441 7.502 7.441 7.487 83,316 +0.05(+0.60%)
Nov 07, 2003 7.418 7.469 7.418 7.441 40,991 -0.01(-0.12%)
Nov 06, 2003 7.502 7.502 7.439 7.450 58,321 -0.05(-0.60%)
Nov 05, 2003 7.532 7.532 7.466 7.496 41,324 +0.02(+0.32%)
Nov 04, 2003 7.441 7.502 7.433 7.472 78,347 -0.03(-0.40%)
Nov 03, 2003 7.496 7.502 7.496 7.502 59,321 +0.00(+0.00%)
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%)
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.