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

Cross Timbers Royalty Trust (NY: CRT )

13.78 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 5.996 6.053 5.875 5.875 36,841 -0.05(-0.76%)
Dec 30, 2002 6.086 6.095 5.920 5.920 29,208 -0.12(-2.00%)
Dec 27, 2002 5.917 6.041 5.914 6.041 62,399 -0.02(-0.25%)
Dec 26, 2002 6.020 6.071 6.005 6.056 21,574 +0.05(+0.80%)
Dec 24, 2002 5.996 6.008 5.993 6.008 10,953 +0.01(+0.20%)
Dec 23, 2002 5.935 6.026 5.935 5.996 17,923 +0.11(+1.79%)
Dec 20, 2002 5.890 5.905 5.833 5.890 43,148 +0.10(+1.77%)
Dec 19, 2002 5.941 5.962 5.694 5.788 42,816 -0.08(-1.34%)
Dec 18, 2002 5.830 5.920 5.830 5.866 9,625 +0.01(+0.10%)
Dec 17, 2002 5.818 5.935 5.785 5.860 19,914 -0.08(-1.27%)
Dec 16, 2002 5.857 5.965 5.857 5.935 24,229 +0.14(+2.39%)
Dec 13, 2002 5.965 5.965 5.730 5.797 41,488 -0.17(-2.83%)
Dec 12, 2002 5.884 5.965 5.884 5.965 17,591 +0.01(+0.10%)
Dec 11, 2002 5.881 5.981 5.878 5.959 14,272 +0.05(+0.92%)
Dec 10, 2002 5.899 5.905 5.878 5.905 17,923 +0.03(+0.51%)
Dec 09, 2002 5.845 5.917 5.839 5.875 9,957 +0.09(+1.56%)
Dec 06, 2002 5.727 5.947 5.727 5.785 64,058 +0.01(+0.16%)
Dec 05, 2002 5.776 5.797 5.730 5.776 16,595 -0.02(-0.36%)
Dec 04, 2002 5.724 5.797 5.724 5.797 8,961 +0.02(+0.42%)
Dec 03, 2002 5.655 5.785 5.634 5.773 13,276 +0.19(+3.46%)
Dec 02, 2002 5.646 5.770 5.580 5.580 22,901 -0.05(-0.91%)
Nov 29, 2002 5.604 5.724 5.589 5.631 13,276 -0.03(-0.48%)
Nov 27, 2002 5.658 5.694 5.622 5.658 18,255 +0.04(+0.64%)
Nov 26, 2002 5.574 5.658 5.565 5.622 23,565 -0.04(-0.64%)
Nov 25, 2002 5.634 5.673 5.625 5.658 16,927 +0.00(+0.05%)
Nov 22, 2002 5.673 5.673 5.649 5.655 14,604 +0.01(+0.16%)
Nov 21, 2002 5.649 5.649 5.622 5.646 11,616 +0.10(+1.85%)
Nov 20, 2002 5.568 5.580 5.523 5.544 13,940 -0.01(-0.11%)
Nov 19, 2002 5.354 5.550 5.354 5.550 24,561 +0.14(+2.50%)
Nov 18, 2002 5.486 5.498 5.378 5.414 44,475 -0.06(-1.16%)
Nov 15, 2002 5.381 5.483 5.348 5.477 14,272 +0.08(+1.45%)
Nov 14, 2002 5.423 5.462 5.399 5.399 33,190 -0.04(-0.72%)
Nov 13, 2002 5.447 5.465 5.423 5.438 25,557 -0.02(-0.28%)
Nov 12, 2002 5.447 5.453 5.423 5.453 15,599 +0.01(+0.22%)
Nov 11, 2002 5.486 5.486 5.438 5.441 5,310 -0.05(-0.93%)
Nov 08, 2002 5.402 5.495 5.399 5.492 11,284 +0.10(+1.90%)
Nov 07, 2002 5.396 5.396 5.384 5.390 16,927 +0.00(+0.06%)
Nov 06, 2002 5.417 5.423 5.387 5.387 11,284 +0.00(+0.00%)
Nov 05, 2002 5.450 5.483 5.387 5.387 7,633 -0.05(-0.94%)
Nov 04, 2002 5.399 5.453 5.318 5.438 19,582 +0.11(+2.15%)
Nov 01, 2002 5.321 5.330 5.200 5.324 10,289 -0.01(-0.17%)
Oct 31, 2002 5.288 5.423 5.242 5.333 29,208 +0.08(+1.49%)
Oct 30, 2002 5.363 5.387 5.182 5.254 49,786 -0.10(-1.86%)
Oct 29, 2002 5.411 5.453 5.354 5.354 28,212 -0.09(-1.71%)
Oct 28, 2002 5.390 5.447 5.390 5.447 37,173 +0.06(+1.06%)
Oct 25, 2002 5.309 5.390 5.309 5.390 25,888 +0.05(+0.96%)
Oct 24, 2002 5.330 5.342 5.306 5.339 1,294,448 -0.01(-0.11%)
Oct 23, 2002 5.333 5.345 5.327 5.345 20,910 +0.01(+0.23%)
Oct 22, 2002 5.327 5.333 5.309 5.333 3,319 -0.01(-0.23%)
Oct 21, 2002 5.318 5.345 5.251 5.345 11,616 -0.00(-0.06%)
Oct 18, 2002 5.348 5.396 5.242 5.348 17,923 -0.05(-1.00%)
Oct 17, 2002 5.276 5.417 5.276 5.402 40,161 +0.08(+1.41%)
Oct 16, 2002 5.303 5.333 5.242 5.327 44,144 +0.08(+1.55%)
Oct 15, 2002 5.297 5.318 5.242 5.245 27,880 +0.01(+0.17%)
Oct 14, 2002 5.297 5.330 5.236 5.236 21,242 -0.04(-0.69%)
Oct 11, 2002 5.158 5.303 5.122 5.273 17,591 +0.08(+1.45%)
Oct 10, 2002 5.242 5.303 5.122 5.197 31,531 +0.03(+0.58%)
Oct 09, 2002 5.215 5.230 5.167 5.167 25,225 -0.05(-0.87%)
Oct 08, 2002 5.303 5.303 5.167 5.212 55,097 -0.09(-1.70%)
Oct 07, 2002 5.369 5.369 5.273 5.303 32,195 +0.01(+0.17%)
Oct 04, 2002 5.294 5.294 5.294 5.294 8,297 +0.02(+0.40%)
Oct 03, 2002 5.330 5.330 5.242 5.273 6,638 +0.03(+0.57%)
Oct 02, 2002 5.318 5.333 5.167 5.242 11,948 -0.14(-2.52%)
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.