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 (%)
Jun 30, 2004 8.341 8.350 8.275 8.338 44,121 +0.07(+0.80%)
Jun 29, 2004 8.326 8.380 8.199 8.272 95,541 -0.12(-1.47%)
Jun 28, 2004 8.654 8.757 8.395 8.395 70,992 -0.38(-4.30%)
Jun 25, 2004 8.847 8.908 8.772 8.772 32,842 -0.11(-1.19%)
Jun 24, 2004 8.877 8.883 8.832 8.877 81,939 -0.05(-0.51%)
Jun 23, 2004 8.862 8.989 8.862 8.923 43,126 +0.06(+0.68%)
Jun 22, 2004 8.802 8.917 8.799 8.862 29,524 +0.09(+1.03%)
Jun 21, 2004 8.998 8.998 8.772 8.772 59,713 -0.27(-3.00%)
Jun 18, 2004 9.043 9.091 8.938 9.043 41,467 +0.00(+0.00%)
Jun 17, 2004 8.718 9.043 8.718 9.043 62,698 +0.39(+4.53%)
Jun 16, 2004 8.576 8.736 8.576 8.651 22,890 +0.12(+1.38%)
Jun 15, 2004 8.591 8.700 8.534 8.534 72,319 +0.08(+0.89%)
Jun 14, 2004 8.440 8.486 8.350 8.458 22,890 +0.05(+0.65%)
Jun 10, 2004 8.338 8.410 8.305 8.404 20,567 +0.13(+1.53%)
Jun 09, 2004 8.531 8.531 8.259 8.278 43,126 -0.21(-2.45%)
Jun 08, 2004 8.380 8.513 8.374 8.486 26,539 +0.12(+1.40%)
Jun 07, 2004 8.697 8.700 8.308 8.368 90,233 -0.29(-3.31%)
Jun 04, 2004 8.772 8.781 8.651 8.654 41,135 -0.22(-2.51%)
Jun 03, 2004 8.877 8.953 8.862 8.877 36,823 +0.00(+0.00%)
Jun 02, 2004 8.823 8.899 8.754 8.877 35,496 +0.11(+1.31%)
Jun 01, 2004 8.724 8.772 8.688 8.763 85,920 +0.11(+1.25%)
May 28, 2004 8.862 8.908 8.651 8.654 55,400 -0.18(-2.08%)
May 27, 2004 8.835 8.877 8.835 8.838 34,832 +0.00(+0.00%)
May 26, 2004 9.016 9.025 8.832 8.838 41,467 -0.24(-2.62%)
May 25, 2004 8.923 9.113 8.896 9.076 54,737 +0.17(+1.96%)
May 24, 2004 8.862 8.926 8.862 8.902 39,477 +0.07(+0.82%)
May 21, 2004 8.850 8.877 8.817 8.829 42,130 +0.01(+0.14%)
May 20, 2004 8.862 8.862 8.745 8.817 89,569 +0.14(+1.63%)
May 19, 2004 8.742 8.742 8.666 8.675 74,309 -0.04(-0.42%)
May 18, 2004 8.877 8.953 8.697 8.712 104,829 -0.22(-2.46%)
May 17, 2004 8.998 9.028 8.920 8.932 47,438 -0.08(-0.84%)
May 14, 2004 8.519 9.043 8.519 9.007 92,887 +0.55(+6.49%)
May 13, 2004 8.214 8.458 8.214 8.458 71,324 +0.29(+3.50%)
May 12, 2004 8.139 8.220 8.136 8.172 50,756 +0.09(+1.16%)
May 11, 2004 7.913 8.079 7.913 8.079 59,381 -0.01(-0.11%)
May 10, 2004 8.591 8.621 7.991 8.088 180,134 -0.47(-5.53%)
May 07, 2004 8.531 8.645 8.446 8.561 44,784 +0.10(+1.14%)
May 06, 2004 8.889 8.889 8.440 8.464 115,113 -0.39(-4.39%)
May 05, 2004 8.772 8.883 8.715 8.853 32,842 +0.11(+1.31%)
May 04, 2004 8.612 8.754 8.561 8.739 56,395 +0.19(+2.19%)
May 03, 2004 8.666 8.666 8.470 8.552 45,448 +0.04(+0.42%)
Apr 30, 2004 8.742 8.742 8.501 8.516 60,044 -0.23(-2.59%)
Apr 29, 2004 8.730 8.802 8.691 8.742 18,909 +0.01(+0.07%)
Apr 28, 2004 8.754 8.832 8.730 8.736 37,154 -0.01(-0.07%)
Apr 27, 2004 8.621 8.817 8.621 8.742 80,944 +0.15(+1.75%)
Apr 26, 2004 8.516 8.591 8.510 8.591 27,202 +0.08(+0.88%)
Apr 23, 2004 8.561 8.588 8.501 8.516 18,909 -0.02(-0.18%)
Apr 22, 2004 8.507 8.531 8.455 8.531 20,567 +0.05(+0.64%)
Apr 21, 2004 8.440 8.516 8.440 8.477 23,553 +0.04(+0.43%)
Apr 20, 2004 8.621 8.648 8.398 8.440 78,622 -0.15(-1.75%)
Apr 19, 2004 8.576 8.591 8.501 8.591 57,059 +0.08(+0.96%)
Apr 16, 2004 8.431 8.510 8.350 8.510 36,491 +0.08(+0.93%)
Apr 15, 2004 8.712 8.757 8.431 8.431 82,271 -0.30(-3.45%)
Apr 14, 2004 8.847 8.847 8.703 8.733 47,770 -0.05(-0.62%)
Apr 13, 2004 8.712 8.814 8.688 8.787 66,679 +0.12(+1.39%)
Apr 12, 2004 8.691 8.700 8.561 8.666 52,414 -0.05(-0.59%)
Apr 08, 2004 8.802 8.802 8.688 8.718 30,520 -0.09(-0.99%)
Apr 07, 2004 8.938 8.953 8.802 8.805 59,381 +0.08(+0.90%)
Apr 06, 2004 8.697 8.727 8.627 8.727 31,183 +0.09(+1.05%)
Apr 05, 2004 8.606 8.877 8.591 8.636 41,799 +0.00(+0.00%)
Apr 02, 2004 8.769 8.814 8.636 8.636 62,367 -0.06(-0.66%)
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.