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 (%)
Mar 31, 2003 5.616 5.703 5.604 5.703 10,289 +0.08(+1.50%)
Mar 28, 2003 5.495 5.619 5.495 5.619 9,625 +0.07(+1.25%)
Mar 27, 2003 5.562 5.562 5.544 5.550 6,306 -0.13(-2.33%)
Mar 26, 2003 5.649 5.682 5.574 5.682 41,488 +0.08(+1.51%)
Mar 25, 2003 5.592 5.598 5.477 5.598 48,790 +0.04(+0.65%)
Mar 24, 2003 5.468 5.562 5.423 5.562 30,535 +0.17(+3.13%)
Mar 21, 2003 5.414 5.456 5.339 5.393 93,266 +0.05(+1.02%)
Mar 20, 2003 5.273 5.417 5.257 5.339 193,503 -0.06(-1.17%)
Mar 19, 2003 5.694 5.694 5.333 5.402 178,235 -0.26(-4.53%)
Mar 18, 2003 5.724 5.740 5.634 5.658 21,906 +0.00(+0.00%)
Mar 17, 2003 5.709 5.845 5.607 5.658 62,730 -0.12(-2.14%)
Mar 14, 2003 5.709 5.794 5.679 5.782 18,918 +0.07(+1.16%)
Mar 13, 2003 5.770 5.785 5.649 5.715 43,148 -0.11(-1.96%)
Mar 12, 2003 6.026 6.026 5.788 5.830 30,203 -0.17(-2.76%)
Mar 11, 2003 6.252 6.252 5.996 5.996 62,067 -0.23(-3.63%)
Mar 10, 2003 6.191 6.279 6.176 6.222 17,591 -0.05(-0.72%)
Mar 07, 2003 6.312 6.312 6.149 6.267 22,901 -0.08(-1.19%)
Mar 06, 2003 6.445 6.445 6.327 6.342 12,280 -0.11(-1.64%)
Mar 05, 2003 6.448 6.448 6.387 6.448 10,289 -0.01(-0.09%)
Mar 04, 2003 6.387 6.553 6.351 6.454 59,079 +0.07(+1.04%)
Mar 03, 2003 6.128 6.387 6.026 6.387 91,939 +0.18(+2.96%)
Feb 28, 2003 6.312 6.312 6.071 6.203 62,730 -0.08(-1.25%)
Feb 27, 2003 6.279 6.357 6.222 6.282 57,420 +0.02(+0.29%)
Feb 26, 2003 6.237 6.270 6.176 6.264 22,237 -0.01(-0.14%)
Feb 25, 2003 6.188 6.327 6.116 6.273 83,309 +0.16(+2.61%)
Feb 24, 2003 5.740 6.146 5.730 6.113 91,939 +0.42(+7.41%)
Feb 21, 2003 5.724 5.755 5.589 5.691 64,058 -0.06(-1.05%)
Feb 20, 2003 5.755 5.755 5.694 5.752 20,246 +0.00(+0.00%)
Feb 19, 2003 5.785 5.875 5.740 5.752 30,867 +0.01(+0.21%)
Feb 18, 2003 5.703 5.773 5.670 5.740 22,569 +0.02(+0.37%)
Feb 14, 2003 5.733 5.785 5.679 5.718 9,625 -0.04(-0.73%)
Feb 13, 2003 5.905 5.905 5.743 5.761 53,105 -0.18(-3.09%)
Feb 12, 2003 5.890 5.944 5.890 5.944 15,931 -0.01(-0.10%)
Feb 11, 2003 6.017 6.023 5.920 5.950 46,799 -0.07(-1.20%)
Feb 10, 2003 6.038 6.041 5.987 6.023 15,267 -0.02(-0.40%)
Feb 07, 2003 5.959 6.176 5.890 6.047 60,075 +0.08(+1.31%)
Feb 06, 2003 6.062 6.062 5.956 5.968 20,578 -0.03(-0.55%)
Feb 05, 2003 6.026 6.089 5.971 6.002 30,867 -0.08(-1.34%)
Feb 04, 2003 5.962 6.116 5.932 6.083 44,475 +0.12(+1.97%)
Feb 03, 2003 5.724 5.996 5.724 5.965 47,795 +0.29(+5.04%)
Jan 31, 2003 5.646 5.755 5.619 5.679 32,859 +0.06(+1.13%)
Jan 30, 2003 5.619 5.646 5.562 5.616 24,893 -0.03(-0.59%)
Jan 29, 2003 5.646 5.703 5.604 5.649 23,897 -0.06(-1.06%)
Jan 28, 2003 5.782 5.782 5.574 5.709 93,930 -0.11(-1.81%)
Jan 27, 2003 5.860 5.860 5.785 5.815 37,837 -0.10(-1.63%)
Jan 24, 2003 6.161 6.161 5.911 5.911 60,739 -0.23(-3.68%)
Jan 23, 2003 6.237 6.255 6.092 6.137 22,237 -0.10(-1.59%)
Jan 22, 2003 6.297 6.297 6.237 6.237 41,820 -0.02(-0.24%)
Jan 21, 2003 6.255 6.303 6.146 6.252 37,837 -0.08(-1.24%)
Jan 17, 2003 6.417 6.442 6.252 6.330 38,501 -0.06(-0.99%)
Jan 16, 2003 6.110 6.463 6.110 6.393 63,726 +0.21(+3.36%)
Jan 15, 2003 6.176 6.191 6.116 6.185 24,229 +0.02(+0.39%)
Jan 14, 2003 6.173 6.237 6.143 6.161 48,126 -0.00(-0.05%)
Jan 13, 2003 6.101 6.164 6.062 6.164 31,531 +0.06(+1.04%)
Jan 10, 2003 6.071 6.146 6.071 6.101 12,612 +0.03(+0.45%)
Jan 09, 2003 6.176 6.176 6.026 6.074 34,850 -0.11(-1.71%)
Jan 08, 2003 6.185 6.185 6.131 6.179 34,518 +0.02(+0.39%)
Jan 07, 2003 6.026 6.222 6.026 6.155 49,122 +0.02(+0.39%)
Jan 06, 2003 5.944 6.161 5.944 6.131 59,079 +0.11(+1.85%)
Jan 03, 2003 5.950 6.026 5.941 6.020 26,220 +0.11(+1.94%)
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.