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

Cross Timbers Royalty Trust (NY: CRT )

13.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 28, 2003 8.168 8.252 8.057 8.057 45,657 -0.11(-1.29%)
Nov 26, 2003 8.117 8.402 8.093 8.162 209,624 +0.12(+1.49%)
Nov 25, 2003 7.922 8.051 7.901 8.042 118,975 +0.12(+1.52%)
Nov 24, 2003 7.877 7.982 7.856 7.922 150,636 +0.07(+0.84%)
Nov 21, 2003 7.802 7.811 7.733 7.856 117,642 -0.04(-0.46%)
Nov 20, 2003 7.958 7.958 7.937 7.892 60,654 -0.09(-1.13%)
Nov 19, 2003 7.802 7.982 7.802 7.982 97,980 +0.12(+1.53%)
Nov 18, 2003 7.757 7.928 7.742 7.862 142,971 +0.17(+2.14%)
Nov 17, 2003 7.727 7.730 7.697 7.697 101,646 +0.02(+0.23%)
Nov 14, 2003 7.637 7.646 7.637 7.679 54,322 +0.05(+0.67%)
Nov 13, 2003 7.637 7.637 7.562 7.628 32,326 +0.02(+0.28%)
Nov 12, 2003 7.499 7.622 7.499 7.607 114,310 +0.11(+1.48%)
Nov 11, 2003 7.502 7.502 7.475 7.496 62,654 +0.01(+0.12%)
Nov 10, 2003 7.441 7.502 7.441 7.487 83,316 +0.05(+0.60%)
Nov 07, 2003 7.418 7.469 7.418 7.441 40,991 -0.01(-0.12%)
Nov 06, 2003 7.502 7.502 7.439 7.450 58,321 -0.05(-0.60%)
Nov 05, 2003 7.532 7.532 7.466 7.496 41,324 +0.02(+0.32%)
Nov 04, 2003 7.441 7.502 7.433 7.472 78,347 -0.03(-0.40%)
Nov 03, 2003 7.496 7.502 7.496 7.502 59,321 +0.00(+0.00%)
Oct 31, 2003 7.517 7.517 7.441 7.502 89,981 -0.01(-0.16%)
Oct 30, 2003 7.544 7.544 7.484 7.514 74,318 -0.01(-0.16%)
Oct 29, 2003 7.502 7.577 7.418 7.526 128,973 -0.03(-0.40%)
Oct 28, 2003 7.622 7.622 7.502 7.556 86,982 -0.05(-0.67%)
Oct 27, 2003 7.637 7.637 7.511 7.607 80,650 +0.04(+0.56%)
Oct 24, 2003 7.562 7.637 7.505 7.565 103,312 +0.06(+0.84%)
Oct 23, 2003 7.426 7.601 7.426 7.502 143,304 +0.11(+1.42%)
Oct 22, 2003 7.366 7.502 7.351 7.396 159,301 +0.11(+1.44%)
Oct 21, 2003 7.081 7.315 7.081 7.291 235,285 +0.22(+3.10%)
Oct 20, 2003 6.979 7.078 6.979 7.072 85,649 +0.09(+1.33%)
Oct 17, 2003 6.880 7.081 6.880 6.979 96,980 +0.08(+1.13%)
Oct 16, 2003 6.901 6.907 6.781 6.901 31,327 +0.02(+0.22%)
Oct 15, 2003 6.793 6.886 6.769 6.886 94,980 -0.01(-0.13%)
Oct 14, 2003 6.838 6.901 6.826 6.895 105,645 +0.06(+0.83%)
Oct 13, 2003 6.691 6.841 6.709 6.838 74,318 +0.15(+2.20%)
Oct 10, 2003 6.571 6.736 6.571 6.691 89,981 +0.12(+1.83%)
Oct 09, 2003 6.661 6.673 6.571 6.571 121,308 -0.06(-0.90%)
Oct 08, 2003 6.676 6.676 6.616 6.631 73,318 +0.00(+0.00%)
Oct 07, 2003 6.559 6.661 6.532 6.631 185,295 +0.08(+1.14%)
Oct 06, 2003 6.583 6.607 6.556 6.556 105,645 -0.03(-0.46%)
Oct 03, 2003 6.667 6.667 6.553 6.586 159,634 -0.06(-0.90%)
Oct 02, 2003 6.421 6.676 6.418 6.646 207,624 +0.26(+3.99%)
Oct 01, 2003 6.346 6.418 6.346 6.391 108,311 +0.09(+1.43%)
Sep 30, 2003 6.151 6.331 6.091 6.301 165,299 +0.02(+0.33%)
Sep 29, 2003 6.073 6.277 6.073 6.280 204,625 +0.21(+3.41%)
Sep 26, 2003 6.136 6.151 6.037 6.073 148,303 -0.08(-1.27%)
Sep 25, 2003 6.235 6.241 6.046 6.151 407,584 -0.06(-0.97%)
Sep 24, 2003 6.148 6.226 6.139 6.211 300,939 +0.11(+1.72%)
Sep 23, 2003 6.061 6.148 5.932 6.106 385,255 +0.19(+3.19%)
Sep 22, 2003 5.851 6.046 5.842 5.917 537,558 +0.06(+1.08%)
Sep 19, 2003 6.148 6.166 5.701 5.854 1,256,412 -0.31(-5.06%)
Sep 18, 2003 6.316 6.316 6.112 6.166 201,292 -0.18(-2.79%)
Sep 17, 2003 6.421 6.421 6.301 6.343 70,319 +0.03(+0.43%)
Sep 16, 2003 6.445 6.466 6.268 6.316 94,980 -0.13(-2.00%)
Sep 15, 2003 6.367 6.451 6.259 6.445 71,652 +0.08(+1.32%)
Sep 12, 2003 6.421 6.421 6.277 6.361 84,316 -0.03(-0.47%)
Sep 11, 2003 6.430 6.475 6.379 6.391 136,972 -0.05(-0.79%)
Sep 10, 2003 6.547 6.547 6.436 6.442 130,307 -0.08(-1.29%)
Sep 09, 2003 6.385 6.550 6.364 6.526 105,645 +0.17(+2.59%)
Sep 08, 2003 6.301 6.361 6.256 6.361 87,315 +0.02(+0.28%)
Sep 05, 2003 6.346 6.346 6.295 6.343 69,985 +0.01(+0.24%)
Sep 04, 2003 6.421 6.427 6.301 6.328 136,639 -0.09(-1.40%)
Sep 03, 2003 6.355 6.427 6.316 6.418 122,641 +0.08(+1.28%)
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.