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 -0.35 (-2.50%)
Official Closing 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 (%)
Jul 31, 2003 7.340 7.340 7.262 7.280 31,847 -0.11(-1.43%)
Jul 30, 2003 7.494 7.494 7.385 7.385 44,453 -0.12(-1.65%)
Jul 29, 2003 7.431 7.509 7.431 7.509 7,298 +0.01(+0.12%)
Jul 28, 2003 7.461 7.527 7.446 7.500 31,183 +0.02(+0.32%)
Jul 25, 2003 7.412 7.506 7.412 7.476 9,288 +0.07(+0.89%)
Jul 24, 2003 7.506 7.509 7.400 7.409 47,770 -0.10(-1.29%)
Jul 23, 2003 7.536 7.596 7.476 7.506 68,338 -0.01(-0.16%)
Jul 22, 2003 7.434 7.518 7.415 7.518 16,255 +0.08(+1.01%)
Jul 21, 2003 7.358 7.464 7.355 7.443 39,477 +0.14(+1.98%)
Jul 18, 2003 7.283 7.355 7.259 7.298 44,453 -0.05(-0.62%)
Jul 17, 2003 7.491 7.491 7.343 7.343 17,582 -0.13(-1.77%)
Jul 16, 2003 7.569 7.590 7.446 7.476 49,760 -0.10(-1.27%)
Jul 15, 2003 7.560 7.639 7.551 7.572 45,780 -0.01(-0.12%)
Jul 14, 2003 7.524 7.657 7.524 7.581 58,054 +0.05(+0.72%)
Jul 11, 2003 7.551 7.551 7.485 7.527 24,216 +0.00(+0.00%)
Jul 10, 2003 7.500 7.527 7.437 7.527 31,847 +0.04(+0.48%)
Jul 09, 2003 7.464 7.503 7.461 7.491 22,558 +0.05(+0.61%)
Jul 08, 2003 7.364 7.446 7.337 7.446 17,250 +0.09(+1.23%)
Jul 07, 2003 7.334 7.355 7.334 7.355 28,529 +0.02(+0.21%)
Jul 03, 2003 7.265 7.340 7.265 7.340 10,947 +0.05(+0.62%)
Jul 02, 2003 7.216 7.295 7.186 7.295 37,486 +0.06(+0.83%)
Jul 01, 2003 7.114 7.235 7.087 7.235 27,202 +0.11(+1.61%)
Jun 30, 2003 7.087 7.156 7.066 7.120 38,150 +0.03(+0.47%)
Jun 27, 2003 7.099 7.117 7.045 7.087 21,231 -0.04(-0.59%)
Jun 26, 2003 7.126 7.295 7.054 7.129 80,612 +0.02(+0.21%)
Jun 25, 2003 6.975 7.183 6.966 7.114 131,368 +0.14(+2.08%)
Jun 24, 2003 6.954 7.557 6.933 6.969 66,347 -0.06(-0.86%)
Jun 23, 2003 6.951 7.030 6.933 7.030 54,405 +0.11(+1.57%)
Jun 20, 2003 7.012 7.012 6.798 6.921 102,839 -0.02(-0.30%)
Jun 19, 2003 6.903 6.978 6.858 6.942 95,541 -0.03(-0.48%)
Jun 18, 2003 7.431 7.491 6.933 6.975 111,796 -0.46(-6.13%)
Jun 17, 2003 7.446 7.530 7.431 7.431 33,505 +0.00(+0.00%)
Jun 16, 2003 7.346 7.431 7.235 7.431 104,829 +0.16(+2.20%)
Jun 13, 2003 7.286 7.310 7.216 7.271 56,395 -0.05(-0.74%)
Jun 12, 2003 7.370 7.415 7.295 7.325 73,977 -0.02(-0.21%)
Jun 11, 2003 7.084 7.370 7.084 7.340 50,092 +0.23(+3.18%)
Jun 10, 2003 6.813 7.159 6.813 7.114 90,564 +0.24(+3.55%)
Jun 09, 2003 6.752 6.912 6.707 6.870 85,257 +0.14(+2.06%)
Jun 06, 2003 7.039 7.054 6.541 6.731 283,969 -0.34(-4.78%)
Jun 05, 2003 7.204 7.204 6.963 7.069 146,297 -0.21(-2.90%)
Jun 04, 2003 7.476 7.476 7.198 7.280 181,461 -0.14(-1.83%)
Jun 03, 2003 7.581 7.626 7.400 7.415 81,276 -0.15(-1.99%)
Jun 02, 2003 7.687 7.762 7.536 7.566 161,557 +0.15(+2.07%)
May 30, 2003 7.274 7.443 7.220 7.412 50,756 +0.13(+1.82%)
May 29, 2003 7.286 7.355 7.271 7.280 23,885 +0.02(+0.25%)
May 28, 2003 7.265 7.280 7.235 7.262 25,543 -0.03(-0.45%)
May 27, 2003 7.084 7.295 7.054 7.295 88,242 +0.24(+3.42%)
May 23, 2003 7.114 7.114 7.012 7.054 65,020 -0.09(-1.27%)
May 22, 2003 7.189 7.325 7.132 7.144 61,371 +0.00(+0.00%)
May 21, 2003 7.099 7.204 7.066 7.144 49,429 +0.05(+0.64%)
May 20, 2003 7.096 7.189 6.951 7.099 79,617 +0.08(+1.12%)
May 19, 2003 6.858 7.084 6.828 7.021 58,386 +0.21(+3.05%)
May 16, 2003 6.707 6.858 6.707 6.813 39,808 +0.17(+2.49%)
May 15, 2003 6.626 6.647 6.602 6.647 36,159 +0.02(+0.32%)
May 14, 2003 6.623 6.632 6.602 6.626 28,861 +0.01(+0.14%)
May 13, 2003 6.611 6.632 6.608 6.617 21,894 +0.01(+0.14%)
May 12, 2003 6.571 6.608 6.544 6.608 13,269 +0.05(+0.78%)
May 09, 2003 6.514 6.602 6.403 6.556 117,435 +0.04(+0.65%)
May 08, 2003 6.556 6.571 6.511 6.514 39,808 -0.07(-1.10%)
May 07, 2003 6.451 6.586 6.436 6.586 62,035 +0.12(+1.82%)
May 06, 2003 6.451 6.481 6.400 6.469 43,126 +0.04(+0.56%)
May 05, 2003 6.451 6.481 6.406 6.433 27,202 -0.04(-0.56%)
May 02, 2003 6.436 6.472 6.409 6.469 56,395 +0.00(+0.05%)
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.