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 (%)
Apr 30, 2003 6.357 6.357 6.297 6.342 33,190 +0.02(+0.24%)
Apr 29, 2003 6.327 6.381 6.327 6.327 31,863 +0.02(+0.24%)
Apr 28, 2003 6.387 6.387 6.312 6.312 25,225 -0.10(-1.50%)
Apr 25, 2003 6.327 6.417 6.327 6.408 27,880 +0.05(+0.81%)
Apr 24, 2003 6.387 6.402 6.342 6.357 28,876 -0.02(-0.38%)
Apr 23, 2003 6.191 6.402 6.191 6.381 42,484 +0.19(+3.02%)
Apr 22, 2003 6.116 6.252 6.101 6.194 50,450 +0.09(+1.48%)
Apr 21, 2003 6.002 6.131 6.002 6.104 42,484 +0.09(+1.55%)
Apr 17, 2003 5.905 6.023 5.905 6.011 33,522 +0.16(+2.78%)
Apr 16, 2003 5.851 5.950 5.848 5.848 15,267 -0.05(-0.82%)
Apr 15, 2003 5.776 5.896 5.776 5.896 11,284 +0.11(+1.93%)
Apr 14, 2003 5.721 5.860 5.721 5.785 19,250 +0.06(+1.11%)
Apr 11, 2003 5.574 5.721 5.574 5.721 9,625 +0.18(+3.21%)
Apr 10, 2003 5.634 5.649 5.544 5.544 19,582 -0.07(-1.23%)
Apr 09, 2003 5.610 5.619 5.514 5.613 31,199 +0.01(+0.16%)
Apr 08, 2003 5.670 5.670 5.604 5.604 1,991 -0.03(-0.53%)
Apr 07, 2003 5.682 5.709 5.514 5.634 38,833 -0.05(-0.85%)
Apr 04, 2003 5.649 5.706 5.649 5.682 7,965 +0.03(+0.59%)
Apr 03, 2003 5.649 5.694 5.628 5.649 31,531 -0.05(-0.95%)
Apr 02, 2003 5.664 5.703 5.637 5.703 33,190 +0.09(+1.66%)
Apr 01, 2003 5.700 5.700 5.610 5.610 19,582 -0.09(-1.64%)
Mar 31, 2003 5.616 5.703 5.604 5.703 10,289 +0.08(+1.50%)
Mar 28, 2003 5.495 5.619 5.495 5.619 9,625 +0.07(+1.25%)
Mar 27, 2003 5.562 5.562 5.544 5.550 6,306 -0.13(-2.33%)
Mar 26, 2003 5.649 5.682 5.574 5.682 41,488 +0.08(+1.51%)
Mar 25, 2003 5.592 5.598 5.477 5.598 48,790 +0.04(+0.65%)
Mar 24, 2003 5.468 5.562 5.423 5.562 30,535 +0.17(+3.13%)
Mar 21, 2003 5.414 5.456 5.339 5.393 93,266 +0.05(+1.02%)
Mar 20, 2003 5.273 5.417 5.257 5.339 193,503 -0.06(-1.17%)
Mar 19, 2003 5.694 5.694 5.333 5.402 178,235 -0.26(-4.53%)
Mar 18, 2003 5.724 5.740 5.634 5.658 21,906 +0.00(+0.00%)
Mar 17, 2003 5.709 5.845 5.607 5.658 62,730 -0.12(-2.14%)
Mar 14, 2003 5.709 5.794 5.679 5.782 18,918 +0.07(+1.16%)
Mar 13, 2003 5.770 5.785 5.649 5.715 43,148 -0.11(-1.96%)
Mar 12, 2003 6.026 6.026 5.788 5.830 30,203 -0.17(-2.76%)
Mar 11, 2003 6.252 6.252 5.996 5.996 62,067 -0.23(-3.63%)
Mar 10, 2003 6.191 6.279 6.176 6.222 17,591 -0.05(-0.72%)
Mar 07, 2003 6.312 6.312 6.149 6.267 22,901 -0.08(-1.19%)
Mar 06, 2003 6.445 6.445 6.327 6.342 12,280 -0.11(-1.64%)
Mar 05, 2003 6.448 6.448 6.387 6.448 10,289 -0.01(-0.09%)
Mar 04, 2003 6.387 6.553 6.351 6.454 59,079 +0.07(+1.04%)
Mar 03, 2003 6.128 6.387 6.026 6.387 91,939 +0.18(+2.96%)
Feb 28, 2003 6.312 6.312 6.071 6.203 62,730 -0.08(-1.25%)
Feb 27, 2003 6.279 6.357 6.222 6.282 57,420 +0.02(+0.29%)
Feb 26, 2003 6.237 6.270 6.176 6.264 22,237 -0.01(-0.14%)
Feb 25, 2003 6.188 6.327 6.116 6.273 83,309 +0.16(+2.61%)
Feb 24, 2003 5.740 6.146 5.730 6.113 91,939 +0.42(+7.41%)
Feb 21, 2003 5.724 5.755 5.589 5.691 64,058 -0.06(-1.05%)
Feb 20, 2003 5.755 5.755 5.694 5.752 20,246 +0.00(+0.00%)
Feb 19, 2003 5.785 5.875 5.740 5.752 30,867 +0.01(+0.21%)
Feb 18, 2003 5.703 5.773 5.670 5.740 22,569 +0.02(+0.37%)
Feb 14, 2003 5.733 5.785 5.679 5.718 9,625 -0.04(-0.73%)
Feb 13, 2003 5.905 5.905 5.743 5.761 53,105 -0.18(-3.09%)
Feb 12, 2003 5.890 5.944 5.890 5.944 15,931 -0.01(-0.10%)
Feb 11, 2003 6.017 6.023 5.920 5.950 46,799 -0.07(-1.20%)
Feb 10, 2003 6.038 6.041 5.987 6.023 15,267 -0.02(-0.40%)
Feb 07, 2003 5.959 6.176 5.890 6.047 60,075 +0.08(+1.31%)
Feb 06, 2003 6.062 6.062 5.956 5.968 20,578 -0.03(-0.55%)
Feb 05, 2003 6.026 6.089 5.971 6.002 30,867 -0.08(-1.34%)
Feb 04, 2003 5.962 6.116 5.932 6.083 44,475 +0.12(+1.97%)
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.