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

Cross Timbers Royalty Trust (NY: CRT )

13.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2002 5.999 6.056 5.878 5.878 36,823 -0.05(-0.76%)
Dec 30, 2002 6.089 6.098 5.923 5.923 29,193 -0.12(-2.00%)
Dec 27, 2002 5.920 6.044 5.917 6.044 62,367 -0.02(-0.25%)
Dec 26, 2002 6.023 6.074 6.008 6.059 21,563 +0.05(+0.80%)
Dec 24, 2002 5.999 6.011 5.996 6.011 10,947 +0.01(+0.20%)
Dec 23, 2002 5.938 6.029 5.938 5.999 17,913 +0.11(+1.79%)
Dec 20, 2002 5.893 5.908 5.836 5.893 43,126 +0.10(+1.77%)
Dec 19, 2002 5.944 5.966 5.697 5.791 42,794 -0.08(-1.34%)
Dec 18, 2002 5.833 5.923 5.833 5.869 9,620 +0.01(+0.10%)
Dec 17, 2002 5.821 5.938 5.788 5.863 19,904 -0.08(-1.27%)
Dec 16, 2002 5.860 5.969 5.860 5.938 24,216 +0.14(+2.39%)
Dec 13, 2002 5.969 5.969 5.733 5.800 41,467 -0.17(-2.83%)
Dec 12, 2002 5.887 5.969 5.887 5.969 17,582 +0.01(+0.10%)
Dec 11, 2002 5.884 5.984 5.881 5.963 14,264 +0.05(+0.92%)
Dec 10, 2002 5.902 5.908 5.881 5.908 17,913 +0.03(+0.51%)
Dec 09, 2002 5.848 5.920 5.842 5.878 9,952 +0.09(+1.56%)
Dec 06, 2002 5.730 5.950 5.730 5.788 64,025 +0.01(+0.16%)
Dec 05, 2002 5.779 5.800 5.733 5.779 16,586 -0.02(-0.36%)
Dec 04, 2002 5.727 5.800 5.727 5.800 8,956 +0.02(+0.42%)
Dec 03, 2002 5.658 5.788 5.637 5.776 13,269 +0.19(+3.46%)
Dec 02, 2002 5.649 5.773 5.583 5.583 22,890 -0.05(-0.91%)
Nov 29, 2002 5.607 5.727 5.592 5.634 13,269 -0.03(-0.48%)
Nov 27, 2002 5.661 5.697 5.625 5.661 18,245 +0.04(+0.64%)
Nov 26, 2002 5.577 5.661 5.568 5.625 23,553 -0.04(-0.64%)
Nov 25, 2002 5.637 5.676 5.628 5.661 16,918 +0.00(+0.05%)
Nov 22, 2002 5.676 5.676 5.652 5.658 14,596 +0.01(+0.16%)
Nov 21, 2002 5.652 5.652 5.625 5.649 11,610 +0.10(+1.85%)
Nov 20, 2002 5.571 5.583 5.525 5.547 13,933 -0.01(-0.11%)
Nov 19, 2002 5.357 5.553 5.357 5.553 24,548 +0.14(+2.50%)
Nov 18, 2002 5.489 5.501 5.381 5.417 44,453 -0.06(-1.16%)
Nov 15, 2002 5.384 5.486 5.351 5.480 14,264 +0.08(+1.45%)
Nov 14, 2002 5.426 5.465 5.402 5.402 33,173 -0.04(-0.72%)
Nov 13, 2002 5.450 5.468 5.426 5.441 25,543 -0.02(-0.28%)
Nov 12, 2002 5.450 5.456 5.426 5.456 15,591 +0.01(+0.22%)
Nov 11, 2002 5.489 5.489 5.441 5.444 5,307 -0.05(-0.93%)
Nov 08, 2002 5.405 5.498 5.402 5.495 11,279 +0.10(+1.90%)
Nov 07, 2002 5.399 5.399 5.387 5.393 16,918 +0.00(+0.06%)
Nov 06, 2002 5.420 5.426 5.390 5.390 11,279 +0.00(+0.00%)
Nov 05, 2002 5.453 5.486 5.390 5.390 7,630 -0.05(-0.94%)
Nov 04, 2002 5.402 5.456 5.320 5.441 19,572 +0.11(+2.15%)
Nov 01, 2002 5.323 5.332 5.203 5.326 10,283 -0.01(-0.17%)
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%)
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.