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 (%)
Oct 31, 2002 5.266 5.401 5.221 5.311 29,327 +0.08(+1.49%)
Oct 30, 2002 5.341 5.365 5.161 5.233 49,989 -0.10(-1.86%)
Oct 29, 2002 5.389 5.431 5.332 5.332 28,327 -0.09(-1.71%)
Oct 28, 2002 5.368 5.425 5.368 5.425 37,325 +0.06(+1.06%)
Oct 25, 2002 5.287 5.368 5.287 5.368 25,994 +0.05(+0.96%)
Oct 24, 2002 5.308 5.320 5.284 5.317 1,299,737 -0.01(-0.11%)
Oct 23, 2002 5.311 5.323 5.305 5.323 20,995 +0.01(+0.23%)
Oct 22, 2002 5.305 5.311 5.287 5.311 3,332 -0.01(-0.23%)
Oct 21, 2002 5.296 5.323 5.230 5.323 11,664 -0.00(-0.06%)
Oct 18, 2002 5.326 5.374 5.221 5.326 17,996 -0.05(-1.00%)
Oct 17, 2002 5.254 5.395 5.254 5.380 40,325 +0.08(+1.41%)
Oct 16, 2002 5.281 5.311 5.221 5.305 44,324 +0.08(+1.55%)
Oct 15, 2002 5.275 5.296 5.221 5.224 27,994 +0.01(+0.17%)
Oct 14, 2002 5.275 5.308 5.215 5.215 21,329 -0.04(-0.69%)
Oct 11, 2002 5.137 5.281 5.101 5.251 17,663 +0.08(+1.45%)
Oct 10, 2002 5.221 5.281 5.101 5.176 31,660 +0.03(+0.58%)
Oct 09, 2002 5.194 5.209 5.146 5.146 25,328 -0.05(-0.87%)
Oct 08, 2002 5.281 5.281 5.146 5.191 55,322 -0.09(-1.70%)
Oct 07, 2002 5.347 5.347 5.251 5.281 32,326 +0.01(+0.17%)
Oct 04, 2002 5.272 5.272 5.272 5.272 8,331 +0.02(+0.40%)
Oct 03, 2002 5.308 5.308 5.221 5.251 6,665 +0.03(+0.57%)
Oct 02, 2002 5.296 5.311 5.146 5.221 11,997 -0.14(-2.52%)
Oct 01, 2002 5.308 5.371 5.176 5.356 33,659 +0.07(+1.25%)
Sep 30, 2002 5.215 5.347 5.176 5.290 13,330 +0.14(+2.68%)
Sep 27, 2002 5.266 5.290 5.152 5.152 18,996 -0.10(-1.94%)
Sep 26, 2002 5.341 5.347 5.254 5.254 7,331 -0.10(-1.90%)
Sep 25, 2002 5.266 5.365 5.239 5.356 29,993 +0.12(+2.29%)
Sep 24, 2002 5.386 5.410 5.176 5.236 43,991 -0.15(-2.79%)
Sep 23, 2002 5.266 5.386 5.266 5.386 25,661 +0.15(+2.87%)
Sep 20, 2002 5.206 5.248 5.206 5.236 8,998 -0.03(-0.57%)
Sep 19, 2002 5.269 5.386 5.266 5.266 22,662 -0.03(-0.57%)
Sep 18, 2002 5.290 5.368 5.245 5.296 16,330 -0.03(-0.56%)
Sep 17, 2002 5.356 5.392 5.275 5.326 34,326 +0.00(+0.00%)
Sep 16, 2002 5.266 5.401 5.266 5.326 27,327 +0.03(+0.57%)
Sep 13, 2002 5.356 5.371 5.266 5.296 22,995 -0.08(-1.40%)
Sep 12, 2002 5.176 5.371 5.176 5.371 133,306 +0.15(+2.87%)
Sep 11, 2002 5.212 5.353 5.212 5.221 18,329 +0.01(+0.23%)
Sep 10, 2002 5.302 5.302 5.107 5.209 16,996 -0.06(-1.08%)
Sep 09, 2002 5.161 5.311 5.074 5.266 32,660 +0.17(+3.30%)
Sep 06, 2002 5.098 5.158 5.041 5.098 19,329 +0.04(+0.83%)
Sep 05, 2002 5.326 5.326 5.041 5.056 15,330 -0.31(-5.76%)
Sep 04, 2002 5.278 5.389 5.278 5.365 19,662 +0.14(+2.76%)
Sep 03, 2002 5.332 5.371 5.221 5.221 33,326 -0.13(-2.36%)
Aug 30, 2002 5.236 5.347 5.236 5.347 14,330 +0.09(+1.77%)
Aug 29, 2002 5.341 5.341 5.236 5.254 24,661 -0.14(-2.56%)
Aug 28, 2002 5.353 5.398 5.296 5.392 19,329 +0.05(+1.01%)
Aug 27, 2002 5.326 5.341 5.296 5.338 18,662 +0.03(+0.51%)
Aug 26, 2002 5.356 5.356 5.251 5.311 15,330 -0.05(-0.84%)
Aug 23, 2002 5.365 5.395 5.326 5.356 15,996 +0.03(+0.56%)
Aug 22, 2002 5.179 5.365 5.131 5.326 52,989 +0.22(+4.35%)
Aug 21, 2002 5.089 5.143 5.089 5.104 26,661 +0.04(+0.71%)
Aug 20, 2002 5.044 5.068 5.035 5.068 3,332 -0.06(-1.23%)
Aug 16, 2002 5.131 5.131 5.011 5.131 39,991 +0.11(+2.15%)
Aug 15, 2002 5.011 5.038 4.951 5.023 67,653 +0.19(+3.97%)
Aug 14, 2002 4.777 4.801 4.726 4.831 26,994 +0.09(+1.96%)
Aug 13, 2002 4.783 4.786 4.711 4.738 13,663 -0.02(-0.38%)
Aug 12, 2002 4.711 4.756 4.645 4.756 15,330 +0.22(+4.83%)
Aug 07, 2002 4.543 4.546 4.516 4.537 11,664 +0.02(+0.47%)
Aug 06, 2002 4.546 4.546 4.504 4.516 17,663 -0.06(-1.31%)
Aug 05, 2002 4.582 4.582 4.429 4.576 12,997 +0.01(+0.13%)
Aug 02, 2002 4.540 4.570 4.525 4.570 13,663 +0.01(+0.26%)
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.