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 (%)
Aug 31, 2004 7.918 7.921 7.852 7.879 21,181 -0.04(-0.50%)
Aug 30, 2004 8.021 8.035 7.918 7.918 61,652 -0.10(-1.29%)
Aug 27, 2004 7.971 8.040 7.966 8.021 35,932 +0.06(+0.76%)
Aug 26, 2004 7.976 8.008 7.881 7.961 96,828 -0.01(-0.17%)
Aug 25, 2004 7.905 8.051 7.897 7.974 46,523 +0.04(+0.53%)
Aug 24, 2004 8.209 8.209 7.929 7.932 99,476 -0.28(-3.38%)
Aug 23, 2004 8.302 8.302 8.148 8.209 71,864 -0.07(-0.80%)
Aug 20, 2004 8.281 8.341 8.249 8.275 45,766 +0.02(+0.26%)
Aug 19, 2004 8.222 8.323 8.143 8.254 56,735 +0.05(+0.64%)
Aug 18, 2004 8.043 8.201 8.029 8.201 35,554 +0.16(+2.01%)
Aug 17, 2004 8.180 8.209 7.984 8.040 78,294 -0.13(-1.59%)
Aug 16, 2004 8.169 8.249 8.130 8.169 49,548 +0.03(+0.36%)
Aug 13, 2004 8.196 8.257 8.103 8.140 56,357 -0.04(-0.52%)
Aug 12, 2004 8.288 8.288 8.143 8.183 27,611 -0.07(-0.80%)
Aug 11, 2004 8.310 8.352 8.196 8.249 45,388 -0.11(-1.27%)
Aug 10, 2004 8.423 8.500 8.283 8.355 116,496 -0.06(-0.72%)
Aug 09, 2004 8.241 8.415 8.241 8.415 40,471 +0.23(+2.81%)
Aug 06, 2004 8.275 8.275 8.156 8.185 35,932 -0.06(-0.74%)
Aug 05, 2004 8.349 8.355 8.051 8.246 259,469 -0.10(-1.23%)
Aug 04, 2004 8.328 8.619 8.328 8.349 239,045 +0.04(+0.54%)
Aug 03, 2004 8.093 8.304 8.093 8.304 43,875 +0.22(+2.71%)
Aug 02, 2004 8.156 8.275 8.064 8.085 71,486 -0.07(-0.88%)
Jul 30, 2004 7.955 8.156 7.950 8.156 36,688 +0.22(+2.83%)
Jul 29, 2004 7.932 7.963 7.905 7.932 41,227 +0.01(+0.17%)
Jul 28, 2004 7.879 7.918 7.876 7.918 45,388 -0.04(-0.50%)
Jul 27, 2004 7.918 7.984 7.910 7.958 91,533 +0.05(+0.67%)
Jul 26, 2004 7.821 7.932 7.821 7.905 102,123 +0.08(+0.98%)
Jul 23, 2004 7.918 7.918 7.815 7.828 42,740 -0.04(-0.47%)
Jul 22, 2004 7.667 7.865 7.667 7.865 110,444 +0.23(+3.01%)
Jul 21, 2004 8.106 8.106 7.628 7.635 138,056 -0.42(-5.19%)
Jul 20, 2004 7.932 8.103 7.932 8.053 93,046 +0.15(+1.84%)
Jul 19, 2004 7.905 7.932 7.826 7.908 57,870 +0.00(+0.03%)
Jul 16, 2004 7.905 7.932 7.852 7.905 45,010 +0.00(+0.00%)
Jul 15, 2004 7.813 7.934 7.773 7.905 67,704 +0.11(+1.42%)
Jul 14, 2004 7.765 7.813 7.762 7.794 49,927 -0.00(-0.03%)
Jul 13, 2004 7.839 7.839 7.760 7.797 35,175 +0.00(+0.00%)
Jul 12, 2004 7.794 7.813 7.707 7.797 32,150 +0.01(+0.14%)
Jul 09, 2004 7.773 7.799 7.760 7.786 35,554 +0.04(+0.51%)
Jul 08, 2004 7.725 7.778 7.641 7.746 116,118 +0.08(+1.07%)
Jul 07, 2004 7.654 7.694 7.625 7.665 33,284 +0.04(+0.55%)
Jul 06, 2004 7.612 7.643 7.601 7.623 26,098 +0.07(+0.99%)
Jul 02, 2004 7.376 7.556 7.376 7.548 32,906 +0.19(+2.51%)
Jul 01, 2004 7.350 7.363 7.334 7.363 87,372 +0.05(+0.69%)
Jun 30, 2004 7.316 7.323 7.257 7.313 50,305 +0.06(+0.80%)
Jun 29, 2004 7.302 7.350 7.191 7.255 108,931 -0.11(-1.47%)
Jun 28, 2004 7.590 7.680 7.363 7.363 80,942 -0.33(-4.30%)
Jun 25, 2004 7.760 7.813 7.694 7.694 37,445 -0.09(-1.19%)
Jun 24, 2004 7.786 7.791 7.746 7.786 93,424 -0.04(-0.51%)
Jun 23, 2004 7.773 7.884 7.773 7.826 49,170 +0.05(+0.68%)
Jun 22, 2004 7.720 7.821 7.717 7.773 33,663 +0.08(+1.03%)
Jun 21, 2004 7.892 7.892 7.694 7.694 68,082 -0.24(-3.00%)
Jun 18, 2004 7.932 7.974 7.839 7.932 47,279 +0.00(+0.00%)
Jun 17, 2004 7.646 7.932 7.646 7.932 71,486 +0.34(+4.53%)
Jun 16, 2004 7.522 7.662 7.522 7.588 26,098 +0.10(+1.38%)
Jun 15, 2004 7.535 7.630 7.485 7.485 82,455 +0.07(+0.89%)
Jun 14, 2004 7.403 7.442 7.323 7.419 26,098 +0.05(+0.65%)
Jun 10, 2004 7.313 7.376 7.284 7.371 23,450 +0.11(+1.53%)
Jun 09, 2004 7.482 7.482 7.244 7.260 49,170 -0.18(-2.45%)
Jun 08, 2004 7.350 7.466 7.345 7.442 30,258 +0.10(+1.40%)
Jun 07, 2004 7.628 7.630 7.286 7.339 102,880 -0.25(-3.31%)
Jun 04, 2004 7.694 7.702 7.588 7.590 46,901 -0.20(-2.51%)
Jun 03, 2004 7.786 7.852 7.773 7.786 41,984 +0.00(+0.00%)
Jun 02, 2004 7.739 7.805 7.678 7.786 40,471 +0.10(+1.31%)
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.