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

Cross Timbers Royalty Trust (NY: CRT )

13.78 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.290 5.426 5.245 5.336 29,193 +0.08(+1.49%)
Oct 30, 2002 5.366 5.390 5.185 5.257 49,760 -0.10(-1.86%)
Oct 29, 2002 5.414 5.456 5.357 5.357 28,197 -0.09(-1.71%)
Oct 28, 2002 5.393 5.450 5.393 5.450 37,154 +0.06(+1.06%)
Oct 25, 2002 5.311 5.393 5.311 5.393 25,875 +0.05(+0.96%)
Oct 24, 2002 5.332 5.345 5.308 5.342 1,293,784 -0.01(-0.11%)
Oct 23, 2002 5.336 5.348 5.329 5.348 20,899 +0.01(+0.23%)
Oct 22, 2002 5.329 5.336 5.311 5.336 3,317 -0.01(-0.23%)
Oct 21, 2002 5.320 5.348 5.254 5.348 11,610 -0.00(-0.06%)
Oct 18, 2002 5.351 5.399 5.245 5.351 17,913 -0.05(-1.00%)
Oct 17, 2002 5.278 5.420 5.278 5.405 40,140 +0.08(+1.41%)
Oct 16, 2002 5.305 5.336 5.245 5.329 44,121 +0.08(+1.55%)
Oct 15, 2002 5.299 5.320 5.245 5.248 27,866 +0.01(+0.17%)
Oct 14, 2002 5.299 5.332 5.239 5.239 21,231 -0.04(-0.69%)
Oct 11, 2002 5.161 5.305 5.125 5.275 17,582 +0.08(+1.45%)
Oct 10, 2002 5.245 5.305 5.125 5.200 31,515 +0.03(+0.58%)
Oct 09, 2002 5.218 5.233 5.170 5.170 25,212 -0.05(-0.87%)
Oct 08, 2002 5.305 5.305 5.170 5.215 55,068 -0.09(-1.70%)
Oct 07, 2002 5.372 5.372 5.275 5.305 32,178 +0.01(+0.17%)
Oct 04, 2002 5.296 5.296 5.296 5.296 8,293 +0.02(+0.40%)
Oct 03, 2002 5.332 5.332 5.245 5.275 6,634 +0.03(+0.57%)
Oct 02, 2002 5.320 5.336 5.170 5.245 11,942 -0.14(-2.52%)
Oct 01, 2002 5.332 5.396 5.200 5.381 33,505 +0.07(+1.25%)
Sep 30, 2002 5.239 5.372 5.200 5.314 13,269 +0.14(+2.68%)
Sep 27, 2002 5.290 5.314 5.176 5.176 18,909 -0.10(-1.94%)
Sep 26, 2002 5.366 5.372 5.278 5.278 7,298 -0.10(-1.90%)
Sep 25, 2002 5.290 5.390 5.263 5.381 29,856 +0.12(+2.29%)
Sep 24, 2002 5.411 5.435 5.200 5.260 43,789 -0.15(-2.79%)
Sep 23, 2002 5.290 5.411 5.290 5.411 25,543 +0.15(+2.87%)
Sep 20, 2002 5.230 5.272 5.230 5.260 8,956 -0.03(-0.57%)
Sep 19, 2002 5.293 5.411 5.290 5.290 22,558 -0.03(-0.57%)
Sep 18, 2002 5.314 5.393 5.269 5.320 16,255 -0.03(-0.56%)
Sep 17, 2002 5.381 5.417 5.299 5.351 34,169 +0.00(+0.00%)
Sep 16, 2002 5.290 5.426 5.290 5.351 27,202 +0.03(+0.57%)
Sep 13, 2002 5.381 5.396 5.290 5.320 22,890 -0.08(-1.40%)
Sep 12, 2002 5.200 5.396 5.200 5.396 132,695 +0.15(+2.87%)
Sep 11, 2002 5.236 5.378 5.236 5.245 18,245 +0.01(+0.23%)
Sep 10, 2002 5.326 5.326 5.131 5.233 16,918 -0.06(-1.08%)
Sep 09, 2002 5.185 5.336 5.097 5.290 32,510 +0.17(+3.30%)
Sep 06, 2002 5.121 5.182 5.064 5.121 19,240 +0.04(+0.83%)
Sep 05, 2002 5.351 5.351 5.064 5.079 15,260 -0.31(-5.76%)
Sep 04, 2002 5.302 5.414 5.302 5.390 19,572 +0.14(+2.76%)
Sep 03, 2002 5.357 5.396 5.245 5.245 33,173 -0.13(-2.36%)
Aug 30, 2002 5.260 5.372 5.260 5.372 14,264 +0.09(+1.77%)
Aug 29, 2002 5.366 5.366 5.260 5.278 24,548 -0.14(-2.56%)
Aug 28, 2002 5.378 5.423 5.320 5.417 19,240 +0.05(+1.01%)
Aug 27, 2002 5.351 5.366 5.320 5.363 18,577 +0.03(+0.51%)
Aug 26, 2002 5.381 5.381 5.275 5.336 15,260 -0.05(-0.84%)
Aug 23, 2002 5.390 5.420 5.351 5.381 15,923 +0.03(+0.56%)
Aug 22, 2002 5.203 5.390 5.155 5.351 52,746 +0.22(+4.35%)
Aug 21, 2002 5.112 5.167 5.112 5.128 26,539 +0.04(+0.71%)
Aug 20, 2002 5.067 5.091 5.058 5.091 3,317 -0.06(-1.23%)
Aug 16, 2002 5.155 5.155 5.034 5.155 39,808 +0.11(+2.15%)
Aug 15, 2002 5.034 5.061 4.974 5.046 67,343 +0.19(+3.98%)
Aug 14, 2002 4.799 4.823 4.748 4.853 26,870 +0.09(+1.96%)
Aug 13, 2002 4.805 4.808 4.733 4.760 13,601 -0.02(-0.38%)
Aug 12, 2002 4.733 4.778 4.666 4.778 15,260 +0.22(+4.83%)
Aug 07, 2002 4.564 4.567 4.537 4.558 11,610 +0.02(+0.47%)
Aug 06, 2002 4.567 4.567 4.525 4.537 17,582 -0.06(-1.31%)
Aug 05, 2002 4.603 4.603 4.449 4.597 12,937 +0.01(+0.13%)
Aug 02, 2002 4.561 4.591 4.546 4.591 13,601 +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.