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 (%)
Nov 30, 2004 12.48 12.53 12.31 12.38 116,583 -0.04(-0.31%)
Nov 29, 2004 12.37 12.53 12.34 12.42 100,261 -0.01(-0.05%)
Nov 26, 2004 12.34 12.45 12.31 12.43 22,317 -0.03(-0.22%)
Nov 24, 2004 12.21 12.49 12.10 12.46 128,241 +0.25(+2.07%)
Nov 23, 2004 11.92 12.31 11.91 12.20 161,218 +0.29(+2.47%)
Nov 22, 2004 11.68 11.99 11.67 11.91 135,569 +0.30(+2.56%)
Nov 19, 2004 11.62 11.70 11.53 11.61 180,537 -0.04(-0.36%)
Nov 18, 2004 12.02 12.02 11.62 11.65 170,544 -0.41(-3.43%)
Nov 17, 2004 11.89 12.13 11.86 12.07 113,252 +0.18(+1.51%)
Nov 16, 2004 11.62 11.95 11.62 11.89 136,569 +0.27(+2.30%)
Nov 15, 2004 11.65 11.67 11.41 11.62 59,624 +0.03(+0.28%)
Nov 12, 2004 11.28 11.71 11.28 11.59 116,583 +0.31(+2.74%)
Nov 11, 2004 11.26 11.33 11.20 11.28 58,957 -0.02(-0.19%)
Nov 10, 2004 10.74 11.36 10.74 11.30 292,124 +0.49(+4.53%)
Nov 09, 2004 10.75 10.81 10.53 10.81 135,236 +0.03(+0.31%)
Nov 08, 2004 10.86 10.86 10.72 10.78 93,599 -0.05(-0.50%)
Nov 05, 2004 10.79 10.85 10.75 10.83 55,959 +0.08(+0.75%)
Nov 04, 2004 10.72 10.81 10.72 10.75 34,974 +0.02(+0.20%)
Nov 03, 2004 10.65 10.73 10.60 10.73 47,299 +0.14(+1.30%)
Nov 02, 2004 10.72 10.72 10.56 10.59 73,947 -0.13(-1.23%)
Nov 01, 2004 10.85 10.96 10.69 10.72 76,278 -0.06(-0.56%)
Oct 29, 2004 10.62 10.80 10.57 10.78 51,962 +0.16(+1.50%)
Oct 28, 2004 10.86 10.86 10.32 10.62 249,488 -0.29(-2.69%)
Oct 27, 2004 11.26 11.32 10.72 10.92 131,239 -0.46(-4.04%)
Oct 26, 2004 11.32 11.38 11.27 11.38 74,946 +0.10(+0.88%)
Oct 25, 2004 11.26 11.42 11.26 11.28 100,261 +0.08(+0.75%)
Oct 22, 2004 10.86 11.20 10.84 11.20 114,917 +0.34(+3.15%)
Oct 21, 2004 10.61 10.93 10.61 10.85 58,957 +0.23(+2.15%)
Oct 20, 2004 10.63 10.69 10.59 10.62 61,289 +0.04(+0.40%)
Oct 19, 2004 10.81 10.81 10.54 10.58 131,239 -0.23(-2.08%)
Oct 18, 2004 10.80 10.84 10.72 10.81 76,611 +0.05(+0.50%)
Oct 15, 2004 10.68 10.87 10.68 10.75 72,281 +0.07(+0.67%)
Oct 14, 2004 10.21 10.72 10.21 10.68 119,248 +0.47(+4.65%)
Oct 13, 2004 10.90 10.90 10.09 10.21 242,493 -0.70(-6.39%)
Oct 12, 2004 11.16 11.17 10.75 10.90 113,918 -0.24(-2.13%)
Oct 11, 2004 10.85 11.24 10.85 11.14 158,220 +0.29(+2.66%)
Oct 08, 2004 11.45 11.45 10.51 10.85 430,691 -0.75(-6.47%)
Oct 07, 2004 11.26 12.38 10.96 11.60 513,965 +0.26(+2.25%)
Oct 06, 2004 10.54 11.35 10.54 11.35 177,872 +0.81(+7.69%)
Oct 05, 2004 10.17 10.54 10.17 10.54 128,574 +0.44(+4.34%)
Oct 04, 2004 10.00 10.18 9.967 10.10 83,273 +0.13(+1.33%)
Oct 01, 2004 9.853 9.982 9.853 9.967 56,293 +0.01(+0.06%)
Sep 30, 2004 9.817 9.961 9.760 9.961 79,276 +0.12(+1.22%)
Sep 29, 2004 10.01 10.01 9.799 9.841 53,961 -0.10(-0.97%)
Sep 28, 2004 9.778 9.982 9.760 9.937 97,596 +0.11(+1.13%)
Sep 27, 2004 9.631 9.826 9.631 9.826 109,255 +0.26(+2.67%)
Sep 24, 2004 9.457 9.577 9.367 9.571 66,619 +0.07(+0.76%)
Sep 23, 2004 9.628 9.628 9.442 9.499 102,926 -0.07(-0.72%)
Sep 22, 2004 9.649 9.697 9.568 9.568 86,271 -0.02(-0.22%)
Sep 21, 2004 9.388 9.619 9.331 9.589 69,283 +0.21(+2.21%)
Sep 20, 2004 9.127 9.391 9.127 9.382 67,618 +0.32(+3.48%)
Sep 17, 2004 9.127 9.154 9.006 9.066 87,604 -0.05(-0.56%)
Sep 16, 2004 9.112 9.157 9.097 9.118 33,309 +0.05(+0.56%)
Sep 15, 2004 9.021 9.066 8.985 9.066 24,315 +0.01(+0.13%)
Sep 14, 2004 9.036 9.127 9.036 9.054 18,653 +0.06(+0.63%)
Sep 13, 2004 9.066 9.081 8.982 8.997 29,312 -0.05(-0.56%)
Sep 10, 2004 8.958 9.051 8.958 9.048 30,977 +0.12(+1.35%)
Sep 09, 2004 8.856 8.928 8.826 8.928 39,638 +0.01(+0.13%)
Sep 08, 2004 9.072 9.072 8.916 8.916 47,299 -0.16(-1.72%)
Sep 07, 2004 8.994 9.072 8.976 9.072 65,286 -0.08(-0.89%)
Sep 03, 2004 9.181 9.184 9.127 9.154 22,650 +0.04(+0.43%)
Sep 02, 2004 9.021 9.115 8.970 9.115 40,637 +0.09(+1.03%)
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.