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

Cross Timbers Royalty Trust (NY: CRT )

14.25 +0.21 (+1.50%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 20, 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 (%)
May 28, 2004 8.858 8.903 8.647 8.650 55,428 -0.18(-2.08%)
May 27, 2004 8.831 8.873 8.831 8.834 34,850 +0.00(+0.00%)
May 26, 2004 9.011 9.021 8.828 8.834 41,488 -0.24(-2.62%)
May 25, 2004 8.918 9.108 8.891 9.072 54,765 +0.17(+1.96%)
May 24, 2004 8.858 8.921 8.858 8.897 39,497 +0.07(+0.82%)
May 21, 2004 8.846 8.873 8.813 8.825 42,152 +0.01(+0.14%)
May 20, 2004 8.858 8.858 8.740 8.813 89,615 +0.14(+1.63%)
May 19, 2004 8.737 8.737 8.662 8.671 74,347 -0.04(-0.42%)
May 18, 2004 8.873 8.948 8.692 8.707 104,883 -0.22(-2.46%)
May 17, 2004 8.993 9.024 8.915 8.927 47,463 -0.08(-0.84%)
May 14, 2004 8.514 9.039 8.514 9.002 92,934 +0.55(+6.49%)
May 13, 2004 8.210 8.454 8.210 8.454 71,360 +0.29(+3.50%)
May 12, 2004 8.135 8.216 8.132 8.168 50,782 +0.09(+1.16%)
May 11, 2004 7.909 8.074 7.909 8.074 59,411 -0.01(-0.11%)
May 10, 2004 8.587 8.617 7.987 8.084 180,227 -0.47(-5.53%)
May 07, 2004 8.526 8.641 8.442 8.557 44,807 +0.10(+1.14%)
May 06, 2004 8.885 8.885 8.436 8.460 115,172 -0.39(-4.39%)
May 05, 2004 8.767 8.879 8.710 8.849 32,859 +0.11(+1.31%)
May 04, 2004 8.608 8.749 8.557 8.734 56,424 +0.19(+2.19%)
May 03, 2004 8.662 8.662 8.466 8.547 45,471 +0.04(+0.42%)
Apr 30, 2004 8.737 8.737 8.496 8.511 60,075 -0.23(-2.59%)
Apr 29, 2004 8.725 8.798 8.686 8.737 18,918 +0.01(+0.07%)
Apr 28, 2004 8.749 8.828 8.725 8.731 37,173 -0.01(-0.07%)
Apr 27, 2004 8.617 8.813 8.617 8.737 80,986 +0.15(+1.75%)
Apr 26, 2004 8.511 8.587 8.505 8.587 27,216 +0.08(+0.88%)
Apr 23, 2004 8.557 8.584 8.496 8.511 18,918 -0.02(-0.18%)
Apr 22, 2004 8.502 8.526 8.451 8.526 20,578 +0.05(+0.64%)
Apr 21, 2004 8.436 8.511 8.436 8.472 23,565 +0.04(+0.43%)
Apr 20, 2004 8.617 8.644 8.394 8.436 78,662 -0.15(-1.75%)
Apr 19, 2004 8.572 8.587 8.496 8.587 57,088 +0.08(+0.96%)
Apr 16, 2004 8.427 8.505 8.346 8.505 36,510 +0.08(+0.93%)
Apr 15, 2004 8.707 8.752 8.427 8.427 82,313 -0.30(-3.45%)
Apr 14, 2004 8.843 8.843 8.698 8.728 47,795 -0.05(-0.62%)
Apr 13, 2004 8.707 8.810 8.683 8.783 66,713 +0.12(+1.39%)
Apr 12, 2004 8.686 8.695 8.557 8.662 52,441 -0.05(-0.59%)
Apr 08, 2004 8.798 8.798 8.683 8.713 30,535 -0.09(-0.99%)
Apr 07, 2004 8.933 8.948 8.798 8.801 59,411 +0.08(+0.90%)
Apr 06, 2004 8.692 8.722 8.623 8.722 31,199 +0.09(+1.05%)
Apr 05, 2004 8.602 8.873 8.587 8.632 41,820 +0.00(+0.00%)
Apr 02, 2004 8.764 8.810 8.632 8.632 62,399 -0.06(-0.66%)
Apr 01, 2004 8.581 8.689 8.551 8.689 77,334 +0.15(+1.73%)
Mar 31, 2004 8.436 8.557 8.376 8.541 72,024 +0.14(+1.61%)
Mar 30, 2004 8.421 8.463 8.394 8.406 51,777 -0.03(-0.36%)
Mar 29, 2004 8.436 8.451 8.322 8.436 26,884 +0.00(+0.00%)
Mar 26, 2004 8.391 8.436 8.325 8.436 35,846 +0.05(+0.54%)
Mar 25, 2004 8.406 8.406 8.352 8.391 38,501 +0.02(+0.18%)
Mar 24, 2004 8.406 8.406 8.316 8.376 36,510 -0.03(-0.36%)
Mar 23, 2004 8.451 8.451 8.322 8.406 48,458 +0.10(+1.16%)
Mar 22, 2004 7.999 8.309 7.930 8.309 86,628 +0.34(+4.27%)
Mar 19, 2004 7.773 7.984 7.773 7.969 78,330 +0.23(+2.96%)
Mar 18, 2004 7.864 7.915 7.698 7.740 90,611 -0.15(-1.95%)
Mar 17, 2004 7.897 7.936 7.852 7.894 41,156 -0.00(-0.04%)
Mar 16, 2004 7.900 7.921 7.852 7.897 32,859 +0.03(+0.34%)
Mar 15, 2004 7.939 7.945 7.867 7.870 65,054 +0.01(+0.08%)
Mar 12, 2004 7.864 7.900 7.806 7.864 38,833 -0.02(-0.31%)
Mar 11, 2004 7.969 7.969 7.791 7.888 63,394 -0.13(-1.58%)
Mar 10, 2004 8.117 8.117 8.014 8.014 49,122 -0.08(-0.97%)
Mar 09, 2004 8.111 8.162 8.074 8.093 35,514 -0.01(-0.11%)
Mar 08, 2004 8.056 8.102 8.017 8.102 57,752 +0.04(+0.52%)
Mar 05, 2004 8.071 8.074 7.924 8.059 60,075 +0.03(+0.41%)
Mar 04, 2004 8.120 8.132 8.026 8.026 54,765 -0.05(-0.60%)
Mar 03, 2004 8.044 8.135 8.044 8.074 69,037 -0.04(-0.52%)
Mar 02, 2004 8.180 8.285 8.102 8.117 71,028 -0.02(-0.22%)
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.