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, 2003 6.441 6.441 6.372 6.388 36,292 -0.09(-1.43%)
Jul 30, 2003 6.576 6.576 6.481 6.481 50,657 -0.11(-1.65%)
Jul 29, 2003 6.520 6.589 6.520 6.589 8,316 +0.01(+0.12%)
Jul 28, 2003 6.547 6.605 6.534 6.581 35,535 +0.02(+0.32%)
Jul 25, 2003 6.505 6.587 6.505 6.560 10,585 +0.06(+0.89%)
Jul 24, 2003 6.587 6.589 6.494 6.502 54,438 -0.08(-1.29%)
Jul 23, 2003 6.613 6.666 6.560 6.587 77,876 -0.01(-0.16%)
Jul 22, 2003 6.523 6.597 6.507 6.597 18,524 +0.07(+1.01%)
Jul 21, 2003 6.457 6.550 6.454 6.531 44,987 +0.13(+1.98%)
Jul 18, 2003 6.391 6.454 6.370 6.404 50,657 -0.04(-0.62%)
Jul 17, 2003 6.573 6.573 6.444 6.444 20,036 -0.12(-1.77%)
Jul 16, 2003 6.642 6.661 6.534 6.560 56,706 -0.08(-1.27%)
Jul 15, 2003 6.634 6.703 6.626 6.645 52,169 -0.01(-0.12%)
Jul 14, 2003 6.602 6.719 6.602 6.653 66,157 +0.05(+0.72%)
Jul 11, 2003 6.626 6.626 6.568 6.605 27,597 +0.00(+0.00%)
Jul 10, 2003 6.581 6.605 6.526 6.605 36,292 +0.03(+0.48%)
Jul 09, 2003 6.550 6.584 6.547 6.573 25,706 +0.04(+0.61%)
Jul 08, 2003 6.462 6.534 6.438 6.534 19,658 +0.08(+1.23%)
Jul 07, 2003 6.436 6.454 6.436 6.454 32,511 +0.01(+0.21%)
Jul 03, 2003 6.375 6.441 6.375 6.441 12,475 +0.04(+0.62%)
Jul 02, 2003 6.333 6.401 6.306 6.401 42,718 +0.05(+0.83%)
Jul 01, 2003 6.243 6.348 6.219 6.348 30,999 +0.10(+1.61%)
Jun 30, 2003 6.219 6.280 6.200 6.248 43,474 +0.03(+0.47%)
Jun 27, 2003 6.229 6.245 6.182 6.219 24,194 -0.04(-0.59%)
Jun 26, 2003 6.253 6.401 6.190 6.256 91,864 +0.01(+0.21%)
Jun 25, 2003 6.121 6.304 6.113 6.243 149,704 +0.13(+2.08%)
Jun 24, 2003 6.102 6.632 6.084 6.116 75,608 -0.05(-0.86%)
Jun 23, 2003 6.100 6.169 6.084 6.169 61,998 +0.10(+1.57%)
Jun 20, 2003 6.153 6.153 5.965 6.073 117,193 -0.02(-0.30%)
Jun 19, 2003 6.058 6.124 6.018 6.092 108,876 -0.03(-0.48%)
Jun 18, 2003 6.520 6.573 6.084 6.121 127,400 -0.40(-6.13%)
Jun 17, 2003 6.534 6.608 6.520 6.520 38,182 +0.00(+0.00%)
Jun 16, 2003 6.446 6.520 6.348 6.520 119,461 +0.14(+2.20%)
Jun 13, 2003 6.393 6.415 6.333 6.380 64,267 -0.05(-0.74%)
Jun 12, 2003 6.468 6.507 6.401 6.428 84,303 -0.01(-0.21%)
Jun 11, 2003 6.216 6.468 6.216 6.441 57,084 +0.20(+3.18%)
Jun 10, 2003 5.978 6.282 5.978 6.243 103,205 +0.21(+3.55%)
Jun 09, 2003 5.925 6.065 5.886 6.028 97,156 +0.12(+2.06%)
Jun 06, 2003 6.177 6.190 5.740 5.907 323,604 -0.30(-4.78%)
Jun 05, 2003 6.322 6.322 6.110 6.203 166,716 -0.19(-2.90%)
Jun 04, 2003 6.560 6.560 6.317 6.388 206,789 -0.12(-1.83%)
Jun 03, 2003 6.653 6.692 6.494 6.507 92,620 -0.13(-1.99%)
Jun 02, 2003 6.745 6.811 6.613 6.639 184,106 +0.13(+2.07%)
May 30, 2003 6.383 6.531 6.335 6.505 57,840 +0.12(+1.82%)
May 29, 2003 6.393 6.454 6.380 6.388 27,219 +0.02(+0.25%)
May 28, 2003 6.375 6.388 6.348 6.372 29,109 -0.03(-0.45%)
May 27, 2003 6.216 6.401 6.190 6.401 100,559 +0.21(+3.42%)
May 23, 2003 6.243 6.243 6.153 6.190 74,096 -0.08(-1.27%)
May 22, 2003 6.309 6.428 6.259 6.269 69,937 +0.00(+0.00%)
May 21, 2003 6.229 6.322 6.200 6.269 56,328 +0.04(+0.64%)
May 20, 2003 6.227 6.309 6.100 6.229 90,730 +0.07(+1.12%)
May 19, 2003 6.018 6.216 5.991 6.161 66,535 +0.18(+3.05%)
May 16, 2003 5.886 6.018 5.886 5.978 45,365 +0.15(+2.49%)
May 15, 2003 5.814 5.833 5.793 5.833 41,206 +0.02(+0.32%)
May 14, 2003 5.812 5.819 5.793 5.814 32,889 +0.01(+0.14%)
May 13, 2003 5.801 5.819 5.798 5.806 24,950 +0.01(+0.14%)
May 12, 2003 5.767 5.798 5.743 5.798 15,121 +0.04(+0.78%)
May 09, 2003 5.716 5.793 5.618 5.753 133,826 +0.04(+0.65%)
May 08, 2003 5.753 5.767 5.714 5.716 45,365 -0.06(-1.10%)
May 07, 2003 5.661 5.780 5.648 5.780 70,693 +0.10(+1.82%)
May 06, 2003 5.661 5.687 5.616 5.677 49,145 +0.03(+0.56%)
May 05, 2003 5.661 5.687 5.621 5.645 30,999 -0.03(-0.56%)
May 02, 2003 5.648 5.679 5.624 5.677 64,267 +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.