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 (%)
Mar 31, 2003 5.619 5.706 5.607 5.706 10,283 +0.08(+1.50%)
Mar 28, 2003 5.498 5.622 5.498 5.622 9,620 +0.07(+1.25%)
Mar 27, 2003 5.565 5.565 5.547 5.553 6,303 -0.13(-2.33%)
Mar 26, 2003 5.652 5.685 5.577 5.685 41,467 +0.08(+1.51%)
Mar 25, 2003 5.595 5.601 5.480 5.601 48,765 +0.04(+0.65%)
Mar 24, 2003 5.471 5.565 5.426 5.565 30,520 +0.17(+3.13%)
Mar 21, 2003 5.417 5.459 5.342 5.396 93,218 +0.05(+1.02%)
Mar 20, 2003 5.275 5.420 5.260 5.342 193,404 -0.06(-1.17%)
Mar 19, 2003 5.697 5.697 5.336 5.405 178,144 -0.26(-4.53%)
Mar 18, 2003 5.727 5.742 5.637 5.661 21,894 +0.00(+0.00%)
Mar 17, 2003 5.712 5.848 5.610 5.661 62,698 -0.12(-2.14%)
Mar 14, 2003 5.712 5.797 5.682 5.785 18,909 +0.07(+1.16%)
Mar 13, 2003 5.773 5.788 5.652 5.718 43,126 -0.11(-1.96%)
Mar 12, 2003 6.029 6.029 5.791 5.833 30,188 -0.17(-2.76%)
Mar 11, 2003 6.255 6.255 5.999 5.999 62,035 -0.23(-3.63%)
Mar 10, 2003 6.195 6.282 6.180 6.225 17,582 -0.05(-0.72%)
Mar 07, 2003 6.315 6.315 6.152 6.270 22,890 -0.08(-1.19%)
Mar 06, 2003 6.448 6.448 6.330 6.345 12,274 -0.11(-1.64%)
Mar 05, 2003 6.451 6.451 6.391 6.451 10,283 -0.01(-0.09%)
Mar 04, 2003 6.391 6.556 6.354 6.457 59,049 +0.07(+1.04%)
Mar 03, 2003 6.131 6.391 6.029 6.391 91,891 +0.18(+2.96%)
Feb 28, 2003 6.315 6.315 6.074 6.207 62,698 -0.08(-1.25%)
Feb 27, 2003 6.282 6.360 6.225 6.285 57,390 +0.02(+0.29%)
Feb 26, 2003 6.240 6.273 6.180 6.267 22,226 -0.01(-0.14%)
Feb 25, 2003 6.192 6.330 6.119 6.276 83,266 +0.16(+2.61%)
Feb 24, 2003 5.742 6.149 5.733 6.116 91,891 +0.42(+7.41%)
Feb 21, 2003 5.727 5.758 5.592 5.694 64,025 -0.06(-1.05%)
Feb 20, 2003 5.758 5.758 5.697 5.755 20,236 +0.00(+0.00%)
Feb 19, 2003 5.788 5.878 5.742 5.755 30,851 +0.01(+0.21%)
Feb 18, 2003 5.706 5.776 5.673 5.742 22,558 +0.02(+0.37%)
Feb 14, 2003 5.736 5.788 5.682 5.721 9,620 -0.04(-0.73%)
Feb 13, 2003 5.908 5.908 5.745 5.764 53,078 -0.18(-3.09%)
Feb 12, 2003 5.893 5.947 5.893 5.947 15,923 -0.01(-0.10%)
Feb 11, 2003 6.020 6.026 5.923 5.953 46,775 -0.07(-1.20%)
Feb 10, 2003 6.041 6.044 5.990 6.026 15,260 -0.02(-0.40%)
Feb 07, 2003 5.963 6.180 5.893 6.050 60,044 +0.08(+1.31%)
Feb 06, 2003 6.065 6.065 5.959 5.972 20,567 -0.03(-0.55%)
Feb 05, 2003 6.029 6.092 5.975 6.005 30,851 -0.08(-1.34%)
Feb 04, 2003 5.966 6.119 5.935 6.086 44,453 +0.12(+1.97%)
Feb 03, 2003 5.727 5.999 5.727 5.969 47,770 +0.29(+5.04%)
Jan 31, 2003 5.649 5.758 5.622 5.682 32,842 +0.06(+1.13%)
Jan 30, 2003 5.622 5.649 5.565 5.619 24,880 -0.03(-0.59%)
Jan 29, 2003 5.649 5.706 5.607 5.652 23,885 -0.06(-1.06%)
Jan 28, 2003 5.785 5.785 5.577 5.712 93,882 -0.11(-1.81%)
Jan 27, 2003 5.863 5.863 5.788 5.818 37,818 -0.10(-1.63%)
Jan 24, 2003 6.164 6.164 5.914 5.914 60,708 -0.23(-3.68%)
Jan 23, 2003 6.240 6.258 6.095 6.140 22,226 -0.10(-1.59%)
Jan 22, 2003 6.300 6.300 6.240 6.240 41,799 -0.02(-0.24%)
Jan 21, 2003 6.258 6.306 6.149 6.255 37,818 -0.08(-1.24%)
Jan 17, 2003 6.421 6.445 6.255 6.333 38,481 -0.06(-0.99%)
Jan 16, 2003 6.113 6.466 6.113 6.397 63,694 +0.21(+3.36%)
Jan 15, 2003 6.180 6.195 6.119 6.189 24,216 +0.02(+0.39%)
Jan 14, 2003 6.177 6.240 6.146 6.164 48,102 -0.00(-0.05%)
Jan 13, 2003 6.104 6.167 6.065 6.167 31,515 +0.06(+1.04%)
Jan 10, 2003 6.074 6.149 6.074 6.104 12,606 +0.03(+0.45%)
Jan 09, 2003 6.180 6.180 6.029 6.077 34,832 -0.11(-1.71%)
Jan 08, 2003 6.189 6.189 6.134 6.183 34,500 +0.02(+0.39%)
Jan 07, 2003 6.029 6.225 6.029 6.158 49,097 +0.02(+0.39%)
Jan 06, 2003 5.947 6.164 5.947 6.134 59,049 +0.11(+1.85%)
Jan 03, 2003 5.953 6.029 5.944 6.023 26,207 +0.11(+1.94%)
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.