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

Cross Timbers Royalty Trust (NY: CRT )

10.23 -0.15 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2002 4.019 4.048 3.979 4.048 25,720 +0.07(+1.73%)
Jul 30, 2002 3.916 3.979 3.900 3.979 66,569 +0.08(+2.03%)
Jul 29, 2002 3.881 3.916 3.863 3.900 88,129 +0.01(+0.34%)
Jul 26, 2002 3.863 3.886 3.863 3.886 48,414 +0.01(+0.14%)
Jul 25, 2002 3.918 3.918 3.860 3.881 59,004 -0.01(-0.14%)
Jul 24, 2002 3.966 3.966 3.834 3.886 76,025 -0.08(-2.13%)
Jul 23, 2002 4.008 4.032 3.971 3.971 57,113 -0.04(-0.92%)
Jul 22, 2002 4.098 4.098 4.008 4.008 19,668 -0.10(-2.51%)
Jul 19, 2002 4.021 4.138 3.995 4.111 32,150 +0.01(+0.32%)
Jul 17, 2002 4.074 4.146 3.995 4.098 16,264 +0.09(+2.31%)
Jul 12, 2002 4.000 4.093 4.000 4.005 18,155 -0.06(-1.50%)
Jul 11, 2002 4.061 4.069 4.019 4.066 15,129 -0.01(-0.26%)
Jul 10, 2002 4.138 4.138 4.077 4.077 6,430 +0.01(+0.19%)
Jul 09, 2002 4.061 4.069 4.061 4.069 15,885 -0.01(-0.19%)
Jul 08, 2002 4.087 4.087 4.077 4.077 16,642 -0.01(-0.26%)
Jul 05, 2002 4.074 4.087 4.066 4.087 6,051 -0.01(-0.26%)
Jul 04, 2002 4.164 4.177 4.098 4.098 12,481 +0.00(+0.00%)
Jul 03, 2002 4.164 4.177 4.098 4.098 12,481 -0.02(-0.51%)
Jul 02, 2002 4.161 4.177 4.045 4.119 29,502 -0.06(-1.33%)
Jul 01, 2002 4.151 4.175 4.127 4.175 15,129 +0.09(+2.20%)
Jun 28, 2002 4.212 4.212 4.019 4.085 32,150 -0.11(-2.52%)
Jun 27, 2002 4.233 4.233 4.124 4.191 26,476 -0.01(-0.31%)
Jun 26, 2002 4.124 4.204 4.032 4.204 29,502 +0.02(+0.57%)
Jun 25, 2002 4.140 4.238 4.140 4.180 45,766 -0.06(-1.31%)
Jun 21, 2002 4.164 4.235 4.159 4.235 20,424 -0.00(-0.06%)
Jun 20, 2002 4.225 4.238 4.146 4.238 21,559 +0.09(+2.10%)
Jun 19, 2002 4.058 4.217 4.058 4.151 15,885 +0.03(+0.64%)
Jun 18, 2002 4.177 4.177 3.966 4.124 55,600 -0.10(-2.38%)
Jun 17, 2002 4.098 4.228 4.098 4.225 47,657 -0.01(-0.13%)
Jun 14, 2002 4.230 4.230 4.204 4.230 10,590 +0.10(+2.43%)
Jun 12, 2002 4.138 4.138 4.130 4.130 4,917 -0.05(-1.26%)
Jun 11, 2002 4.072 4.191 4.072 4.183 47,279 +0.04(+1.09%)
Jun 10, 2002 4.124 4.212 4.124 4.138 46,901 -0.09(-2.19%)
Jun 07, 2002 4.272 4.389 4.098 4.230 63,165 -0.07(-1.54%)
Jun 06, 2002 4.286 4.373 4.272 4.296 24,963 +0.02(+0.49%)
Jun 05, 2002 4.257 4.283 4.257 4.275 6,051 -0.17(-3.75%)
May 31, 2002 4.309 4.479 4.309 4.442 10,968 +0.08(+1.76%)
May 28, 2002 4.402 4.402 4.365 4.365 11,725 -0.06(-1.43%)
May 27, 2002 4.450 4.468 4.336 4.428 34,419 +0.00(+0.00%)
May 24, 2002 4.450 4.468 4.336 4.428 34,419 -0.06(-1.41%)
May 23, 2002 4.473 4.521 4.473 4.492 12,103 +0.03(+0.77%)
May 22, 2002 4.458 4.458 4.458 4.458 378 +0.01(+0.24%)
May 21, 2002 4.442 4.513 4.442 4.447 8,699 -0.02(-0.47%)
May 20, 2002 4.368 4.550 4.339 4.468 62,030 +0.04(+0.90%)
May 17, 2002 4.563 4.616 4.402 4.428 23,450 -0.10(-2.28%)
May 16, 2002 4.368 4.532 4.368 4.532 7,942 +0.08(+1.72%)
May 15, 2002 4.468 4.542 4.373 4.455 35,554 -0.01(-0.24%)
May 14, 2002 4.362 4.505 4.336 4.465 60,139 +0.08(+1.75%)
May 13, 2002 4.495 4.505 4.288 4.389 41,605 -0.11(-2.35%)
May 10, 2002 4.574 4.693 4.495 4.495 44,253 -0.01(-0.29%)
May 09, 2002 4.574 4.640 4.508 4.508 33,284 -0.04(-0.87%)
May 08, 2002 4.577 4.600 4.547 4.547 32,150 -0.04(-0.86%)
May 07, 2002 4.680 4.680 4.579 4.587 52,953 -0.10(-2.03%)
May 06, 2002 4.735 4.833 4.653 4.682 40,471 -0.08(-1.61%)
May 03, 2002 4.759 4.838 4.746 4.759 28,745 -0.10(-2.07%)
May 02, 2002 4.838 4.878 4.772 4.859 29,880 -0.03(-0.65%)
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.