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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 5.215 5.347 5.176 5.290 13,330 +0.14(+2.68%)
Sep 27, 2002 5.266 5.290 5.152 5.152 18,996 -0.10(-1.94%)
Sep 26, 2002 5.341 5.347 5.254 5.254 7,331 -0.10(-1.90%)
Sep 25, 2002 5.266 5.365 5.239 5.356 29,993 +0.12(+2.29%)
Sep 24, 2002 5.386 5.410 5.176 5.236 43,991 -0.15(-2.79%)
Sep 23, 2002 5.266 5.386 5.266 5.386 25,661 +0.15(+2.87%)
Sep 20, 2002 5.206 5.248 5.206 5.236 8,998 -0.03(-0.57%)
Sep 19, 2002 5.269 5.386 5.266 5.266 22,662 -0.03(-0.57%)
Sep 18, 2002 5.290 5.368 5.245 5.296 16,330 -0.03(-0.56%)
Sep 17, 2002 5.356 5.392 5.275 5.326 34,326 +0.00(+0.00%)
Sep 16, 2002 5.266 5.401 5.266 5.326 27,327 +0.03(+0.57%)
Sep 13, 2002 5.356 5.371 5.266 5.296 22,995 -0.08(-1.40%)
Sep 12, 2002 5.176 5.371 5.176 5.371 133,306 +0.15(+2.87%)
Sep 11, 2002 5.212 5.353 5.212 5.221 18,329 +0.01(+0.23%)
Sep 10, 2002 5.302 5.302 5.107 5.209 16,996 -0.06(-1.08%)
Sep 09, 2002 5.161 5.311 5.074 5.266 32,660 +0.17(+3.30%)
Sep 06, 2002 5.098 5.158 5.041 5.098 19,329 +0.04(+0.83%)
Sep 05, 2002 5.326 5.326 5.041 5.056 15,330 -0.31(-5.76%)
Sep 04, 2002 5.278 5.389 5.278 5.365 19,662 +0.14(+2.76%)
Sep 03, 2002 5.332 5.371 5.221 5.221 33,326 -0.13(-2.36%)
Aug 30, 2002 5.236 5.347 5.236 5.347 14,330 +0.09(+1.77%)
Aug 29, 2002 5.341 5.341 5.236 5.254 24,661 -0.14(-2.56%)
Aug 28, 2002 5.353 5.398 5.296 5.392 19,329 +0.05(+1.01%)
Aug 27, 2002 5.326 5.341 5.296 5.338 18,662 +0.03(+0.51%)
Aug 26, 2002 5.356 5.356 5.251 5.311 15,330 -0.05(-0.84%)
Aug 23, 2002 5.365 5.395 5.326 5.356 15,996 +0.03(+0.56%)
Aug 22, 2002 5.179 5.365 5.131 5.326 52,989 +0.22(+4.35%)
Aug 21, 2002 5.089 5.143 5.089 5.104 26,661 +0.04(+0.71%)
Aug 20, 2002 5.044 5.068 5.035 5.068 3,332 -0.06(-1.23%)
Aug 16, 2002 5.131 5.131 5.011 5.131 39,991 +0.11(+2.15%)
Aug 15, 2002 5.011 5.038 4.951 5.023 67,653 +0.19(+3.97%)
Aug 14, 2002 4.777 4.801 4.726 4.831 26,994 +0.09(+1.96%)
Aug 13, 2002 4.783 4.786 4.711 4.738 13,663 -0.02(-0.38%)
Aug 12, 2002 4.711 4.756 4.645 4.756 15,330 +0.22(+4.83%)
Aug 07, 2002 4.543 4.546 4.516 4.537 11,664 +0.02(+0.47%)
Aug 06, 2002 4.546 4.546 4.504 4.516 17,663 -0.06(-1.31%)
Aug 05, 2002 4.582 4.582 4.429 4.576 12,997 +0.01(+0.13%)
Aug 02, 2002 4.540 4.570 4.525 4.570 13,663 +0.01(+0.26%)
Aug 01, 2002 4.561 4.597 4.504 4.558 21,662 -0.04(-0.78%)
Jul 31, 2002 4.561 4.594 4.516 4.594 22,662 +0.08(+1.73%)
Jul 30, 2002 4.444 4.516 4.426 4.516 58,654 +0.09(+2.03%)
Jul 29, 2002 4.405 4.444 4.384 4.426 77,650 +0.01(+0.34%)
Jul 26, 2002 4.384 4.411 4.384 4.411 42,658 +0.01(+0.14%)
Jul 25, 2002 4.447 4.447 4.381 4.405 51,989 -0.01(-0.14%)
Jul 24, 2002 4.501 4.501 4.351 4.411 66,986 -0.10(-2.13%)
Jul 23, 2002 4.549 4.576 4.507 4.507 50,323 -0.04(-0.92%)
Jul 22, 2002 4.651 4.651 4.549 4.549 17,329 -0.12(-2.51%)
Jul 19, 2002 4.564 4.696 4.534 4.666 28,327 +0.01(+0.32%)
Jul 17, 2002 4.624 4.705 4.534 4.651 14,330 +0.11(+2.31%)
Jul 12, 2002 4.540 4.645 4.540 4.546 15,996 -0.07(-1.50%)
Jul 11, 2002 4.609 4.618 4.561 4.615 13,330 -0.01(-0.26%)
Jul 10, 2002 4.696 4.696 4.627 4.627 5,665 +0.01(+0.19%)
Jul 09, 2002 4.609 4.618 4.609 4.618 13,997 -0.01(-0.19%)
Jul 08, 2002 4.639 4.639 4.627 4.627 14,663 -0.01(-0.26%)
Jul 05, 2002 4.624 4.639 4.615 4.639 5,332 -0.01(-0.26%)
Jul 04, 2002 4.726 4.741 4.651 4.651 10,997 +0.00(+0.00%)
Jul 03, 2002 4.726 4.741 4.651 4.651 10,997 -0.02(-0.51%)
Jul 02, 2002 4.723 4.741 4.591 4.675 25,994 -0.06(-1.33%)
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.