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 (%)
Sep 30, 2003 6.176 6.357 6.116 6.327 164,627 +0.02(+0.33%)
Sep 29, 2003 6.098 6.303 6.098 6.306 203,792 +0.21(+3.41%)
Sep 26, 2003 6.161 6.176 6.062 6.098 147,699 -0.08(-1.27%)
Sep 25, 2003 6.261 6.267 6.071 6.176 405,925 -0.06(-0.97%)
Sep 24, 2003 6.173 6.252 6.164 6.237 299,714 +0.11(+1.72%)
Sep 23, 2003 6.086 6.173 5.956 6.131 383,687 +0.19(+3.19%)
Sep 22, 2003 5.875 6.071 5.866 5.941 535,370 +0.06(+1.08%)
Sep 19, 2003 6.173 6.191 5.724 5.878 1,251,300 -0.31(-5.06%)
Sep 18, 2003 6.342 6.342 6.137 6.191 200,473 -0.18(-2.79%)
Sep 17, 2003 6.448 6.448 6.327 6.369 70,032 +0.03(+0.43%)
Sep 16, 2003 6.472 6.493 6.294 6.342 94,594 -0.13(-2.00%)
Sep 15, 2003 6.393 6.478 6.285 6.472 71,360 +0.08(+1.32%)
Sep 12, 2003 6.448 6.448 6.303 6.387 83,973 -0.03(-0.47%)
Sep 11, 2003 6.457 6.502 6.405 6.417 136,414 -0.05(-0.79%)
Sep 10, 2003 6.574 6.574 6.463 6.469 129,776 -0.08(-1.29%)
Sep 09, 2003 6.411 6.577 6.390 6.553 105,215 +0.17(+2.59%)
Sep 08, 2003 6.327 6.387 6.282 6.387 86,960 +0.02(+0.28%)
Sep 05, 2003 6.372 6.372 6.321 6.369 69,701 +0.02(+0.24%)
Sep 04, 2003 6.448 6.454 6.327 6.354 136,083 -0.09(-1.40%)
Sep 03, 2003 6.381 6.454 6.342 6.445 122,142 +0.08(+1.28%)
Sep 02, 2003 6.749 6.791 6.255 6.363 386,674 -0.37(-5.46%)
Aug 29, 2003 6.915 6.915 6.731 6.731 61,071 -0.20(-2.87%)
Aug 28, 2003 6.884 6.930 6.878 6.930 53,769 +0.05(+0.79%)
Aug 27, 2003 6.945 7.035 6.875 6.875 162,967 -0.10(-1.43%)
Aug 26, 2003 7.071 7.071 6.948 6.975 38,169 -0.10(-1.36%)
Aug 25, 2003 7.156 7.180 7.035 7.071 68,041 -0.10(-1.43%)
Aug 22, 2003 7.110 7.174 7.080 7.174 25,225 +0.12(+1.67%)
Aug 21, 2003 6.899 7.095 6.899 7.056 38,833 +0.15(+2.14%)
Aug 20, 2003 6.779 6.918 6.779 6.909 41,488 +0.16(+2.37%)
Aug 19, 2003 6.990 7.020 6.538 6.749 157,657 -0.30(-4.23%)
Aug 18, 2003 7.035 7.050 7.020 7.047 24,229 -0.03(-0.47%)
Aug 15, 2003 7.131 7.216 7.080 7.080 28,544 -0.08(-1.05%)
Aug 14, 2003 7.156 7.195 7.156 7.156 28,544 -0.03(-0.42%)
Aug 13, 2003 7.363 7.363 7.140 7.186 136,746 -0.18(-2.45%)
Aug 12, 2003 7.345 7.379 7.321 7.366 25,225 +0.02(+0.20%)
Aug 11, 2003 7.357 7.360 7.342 7.351 7,633 -0.02(-0.20%)
Aug 08, 2003 7.336 7.382 7.336 7.366 20,578 +0.07(+0.95%)
Aug 07, 2003 7.321 7.336 7.261 7.297 26,552 -0.02(-0.33%)
Aug 06, 2003 7.264 7.336 7.264 7.321 13,276 +0.07(+0.91%)
Aug 05, 2003 7.342 7.342 7.240 7.255 14,272 -0.10(-1.31%)
Aug 04, 2003 7.363 7.382 7.321 7.351 35,182 -0.00(-0.04%)
Aug 01, 2003 7.261 7.354 7.186 7.354 20,910 +0.08(+1.08%)
Jul 31, 2003 7.336 7.336 7.258 7.276 31,863 -0.11(-1.43%)
Jul 30, 2003 7.490 7.490 7.382 7.382 44,475 -0.12(-1.65%)
Jul 29, 2003 7.427 7.505 7.427 7.505 7,302 +0.01(+0.12%)
Jul 28, 2003 7.457 7.523 7.442 7.496 31,199 +0.02(+0.32%)
Jul 25, 2003 7.409 7.502 7.409 7.472 9,293 +0.07(+0.89%)
Jul 24, 2003 7.502 7.505 7.397 7.406 47,795 -0.10(-1.29%)
Jul 23, 2003 7.532 7.592 7.472 7.502 68,373 -0.01(-0.16%)
Jul 22, 2003 7.430 7.514 7.412 7.514 16,263 +0.08(+1.01%)
Jul 21, 2003 7.354 7.460 7.351 7.439 39,497 +0.14(+1.98%)
Jul 18, 2003 7.279 7.351 7.255 7.294 44,475 -0.05(-0.62%)
Jul 17, 2003 7.487 7.487 7.339 7.339 17,591 -0.13(-1.77%)
Jul 16, 2003 7.565 7.586 7.442 7.472 49,786 -0.10(-1.27%)
Jul 15, 2003 7.556 7.635 7.547 7.568 45,803 -0.01(-0.12%)
Jul 14, 2003 7.520 7.653 7.520 7.577 58,084 +0.05(+0.72%)
Jul 11, 2003 7.547 7.547 7.481 7.523 24,229 +0.00(+0.00%)
Jul 10, 2003 7.496 7.523 7.433 7.523 31,863 +0.04(+0.48%)
Jul 09, 2003 7.460 7.499 7.457 7.487 22,569 +0.05(+0.61%)
Jul 08, 2003 7.360 7.442 7.333 7.442 17,259 +0.09(+1.23%)
Jul 07, 2003 7.330 7.351 7.330 7.351 28,544 +0.02(+0.21%)
Jul 03, 2003 7.261 7.336 7.261 7.336 10,953 +0.05(+0.62%)
Jul 02, 2003 7.213 7.291 7.183 7.291 37,505 +0.06(+0.83%)
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.