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 (%)
Feb 27, 2004 7.878 8.073 7.872 8.046 62,288 +0.17(+2.17%)
Feb 26, 2004 7.926 7.926 7.836 7.875 66,952 -0.05(-0.61%)
Feb 25, 2004 7.956 7.959 7.893 7.923 69,616 -0.11(-1.35%)
Feb 24, 2004 8.121 8.178 8.022 8.031 151,891 -0.13(-1.55%)
Feb 23, 2004 8.106 8.166 8.031 8.157 45,967 -0.02(-0.26%)
Feb 20, 2004 8.286 8.286 8.115 8.178 28,646 -0.06(-0.77%)
Feb 19, 2004 8.286 8.316 8.241 8.241 46,300 -0.05(-0.54%)
Feb 18, 2004 8.271 8.286 8.106 8.286 55,293 -0.02(-0.18%)
Feb 17, 2004 8.331 8.346 8.289 8.301 45,967 -0.02(-0.25%)
Feb 13, 2004 8.322 8.346 8.307 8.322 45,634 -0.02(-0.29%)
Feb 12, 2004 8.292 8.358 8.277 8.346 44,301 -0.01(-0.07%)
Feb 11, 2004 8.208 8.406 8.208 8.352 81,275 +0.17(+2.13%)
Feb 10, 2004 7.971 8.202 7.938 8.178 37,972 +0.22(+2.79%)
Feb 09, 2004 7.815 8.001 7.815 7.956 101,260 +0.19(+2.44%)
Feb 06, 2004 7.505 7.767 7.505 7.767 66,619 +0.32(+4.23%)
Feb 05, 2004 7.992 7.992 7.355 7.451 235,498 -0.54(-6.76%)
Feb 04, 2004 7.947 8.076 7.908 7.992 30,311 +0.04(+0.53%)
Feb 03, 2004 7.893 8.010 7.872 7.950 32,643 +0.06(+0.72%)
Feb 02, 2004 7.836 7.920 7.749 7.893 50,963 +0.06(+0.73%)
Jan 30, 2004 7.860 7.905 7.797 7.836 44,967 -0.01(-0.11%)
Jan 29, 2004 8.211 8.229 7.731 7.845 152,224 -0.38(-4.64%)
Jan 28, 2004 8.481 8.496 8.178 8.226 96,930 -0.29(-3.42%)
Jan 27, 2004 8.442 8.517 8.436 8.517 45,300 +0.06(+0.71%)
Jan 26, 2004 8.376 8.481 8.361 8.457 63,288 +0.09(+1.11%)
Jan 23, 2004 8.316 8.397 8.316 8.364 87,937 +0.02(+0.18%)
Jan 22, 2004 8.091 8.406 8.076 8.349 76,611 +0.29(+3.61%)
Jan 21, 2004 7.971 8.076 7.971 8.058 63,288 +0.13(+1.67%)
Jan 20, 2004 7.959 7.962 7.661 7.926 365,738 -0.03(-0.42%)
Jan 16, 2004 8.376 8.409 7.947 7.959 296,454 -0.49(-5.83%)
Jan 15, 2004 8.631 8.634 8.406 8.451 47,965 -0.14(-1.68%)
Jan 14, 2004 8.649 8.661 8.565 8.595 54,627 -0.04(-0.42%)
Jan 13, 2004 8.631 8.646 8.586 8.631 34,308 +0.02(+0.17%)
Jan 12, 2004 8.580 8.628 8.466 8.616 47,632 +0.05(+0.53%)
Jan 09, 2004 8.616 8.616 8.550 8.571 86,271 +0.00(+0.00%)
Jan 08, 2004 8.586 8.616 8.541 8.571 45,634 -0.08(-0.87%)
Jan 07, 2004 8.556 8.646 8.556 8.646 60,290 +0.09(+1.05%)
Jan 06, 2004 8.541 8.586 8.532 8.556 37,639 -0.03(-0.31%)
Jan 05, 2004 8.628 8.640 8.505 8.583 62,621 +0.02(+0.18%)
Jan 02, 2004 8.571 8.571 8.541 8.568 71,615 -0.02(-0.21%)
Dec 31, 2003 8.607 8.679 8.526 8.586 36,640 +0.00(+0.04%)
Dec 30, 2003 8.421 8.583 8.421 8.583 50,963 +0.16(+1.93%)
Dec 29, 2003 8.328 8.424 8.226 8.421 57,625 +0.09(+1.12%)
Dec 26, 2003 8.265 8.346 8.256 8.328 35,308 +0.05(+0.62%)
Dec 24, 2003 8.130 8.292 8.076 8.277 82,274 +0.12(+1.47%)
Dec 23, 2003 8.412 8.421 8.136 8.157 128,907 -0.25(-2.96%)
Dec 22, 2003 8.403 8.505 8.403 8.406 88,603 +0.03(+0.36%)
Dec 19, 2003 8.733 8.733 8.376 8.376 151,225 -0.36(-4.09%)
Dec 18, 2003 8.511 8.763 8.451 8.733 140,566 +0.40(+4.83%)
Dec 17, 2003 8.706 8.706 8.169 8.331 304,782 -0.43(-4.93%)
Dec 16, 2003 9.069 9.069 8.742 8.763 97,929 -0.38(-4.17%)
Dec 15, 2003 9.051 9.094 9.051 9.145 94,599 +0.16(+1.74%)
Dec 12, 2003 8.958 9.021 8.958 8.988 82,274 +0.04(+0.47%)
Dec 11, 2003 9.012 9.051 8.937 8.946 63,288 -0.11(-1.16%)
Dec 10, 2003 9.066 9.066 8.856 9.051 91,268 -0.02(-0.17%)
Dec 09, 2003 8.766 9.157 8.766 9.066 123,578 +0.33(+3.78%)
Dec 08, 2003 8.586 8.721 8.586 8.736 59,290 +0.21(+2.43%)
Dec 05, 2003 8.478 8.655 8.436 8.529 41,969 +0.08(+0.96%)
Dec 04, 2003 8.436 8.505 8.436 8.448 59,957 +0.04(+0.50%)
Dec 03, 2003 8.436 8.475 8.436 8.406 64,287 -0.03(-0.36%)
Dec 02, 2003 8.187 8.520 8.163 8.436 110,254 +0.26(+3.16%)
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.