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

Cross Timbers Royalty Trust (NY: CRT )

13.28 -0.21 (-1.56%)
Streaming Delayed Price Updated: 10:01 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 (%)
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%)
Jan 02, 2003 5.776 5.971 5.776 5.881 36,992 +0.03(+0.51%)
Dec 31, 2002 5.971 6.028 5.851 5.851 36,992 -0.05(-0.76%)
Dec 30, 2002 6.061 6.070 5.896 5.896 29,327 -0.12(-1.99%)
Dec 27, 2002 5.893 6.016 5.890 6.016 62,654 -0.02(-0.25%)
Dec 26, 2002 5.995 6.046 5.980 6.031 21,662 +0.05(+0.80%)
Dec 24, 2002 5.971 5.983 5.968 5.983 10,997 +0.01(+0.20%)
Dec 23, 2002 5.911 6.001 5.911 5.971 17,996 +0.11(+1.79%)
Dec 20, 2002 5.866 5.881 5.809 5.866 43,324 +0.10(+1.77%)
Dec 19, 2002 5.917 5.938 5.671 5.764 42,991 -0.08(-1.34%)
Dec 18, 2002 5.806 5.896 5.806 5.842 9,664 +0.01(+0.10%)
Dec 17, 2002 5.794 5.911 5.761 5.836 19,995 -0.08(-1.27%)
Dec 16, 2002 5.833 5.941 5.833 5.911 24,328 +0.14(+2.39%)
Dec 13, 2002 5.941 5.941 5.707 5.773 41,658 -0.17(-2.83%)
Dec 12, 2002 5.860 5.941 5.860 5.941 17,663 +0.01(+0.10%)
Dec 11, 2002 5.857 5.956 5.854 5.935 14,330 +0.05(+0.92%)
Dec 10, 2002 5.875 5.881 5.854 5.881 17,996 +0.03(+0.51%)
Dec 09, 2002 5.821 5.893 5.815 5.851 9,997 +0.09(+1.56%)
Dec 06, 2002 5.704 5.923 5.704 5.761 64,320 +0.01(+0.16%)
Dec 05, 2002 5.752 5.773 5.707 5.752 16,663 -0.02(-0.36%)
Dec 04, 2002 5.701 5.773 5.701 5.773 8,998 +0.02(+0.42%)
Dec 03, 2002 5.632 5.761 5.611 5.749 13,330 +0.19(+3.46%)
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.