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

Cross Timbers Royalty Trust (NY: CRT )

14.13 +0.09 (+0.64%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 20, 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, 2003 8.642 8.715 8.561 8.621 36,491 +0.00(+0.03%)
Dec 30, 2003 8.455 8.618 8.455 8.618 50,756 +0.16(+1.93%)
Dec 29, 2003 8.362 8.458 8.259 8.455 57,390 +0.09(+1.12%)
Dec 26, 2003 8.299 8.380 8.290 8.362 35,164 +0.05(+0.62%)
Dec 24, 2003 8.163 8.326 8.109 8.311 81,939 +0.12(+1.47%)
Dec 23, 2003 8.446 8.455 8.169 8.190 128,383 -0.25(-2.96%)
Dec 22, 2003 8.437 8.540 8.437 8.440 88,242 +0.03(+0.36%)
Dec 19, 2003 8.769 8.769 8.410 8.410 150,609 -0.36(-4.09%)
Dec 18, 2003 8.546 8.799 8.486 8.769 139,994 +0.40(+4.83%)
Dec 17, 2003 8.742 8.742 8.202 8.365 303,541 -0.43(-4.93%)
Dec 16, 2003 9.107 9.107 8.778 8.799 97,531 -0.38(-4.17%)
Dec 15, 2003 9.088 9.131 9.088 9.182 94,214 +0.16(+1.74%)
Dec 12, 2003 8.995 9.058 8.995 9.025 81,939 +0.04(+0.47%)
Dec 11, 2003 9.049 9.088 8.974 8.983 63,030 -0.11(-1.16%)
Dec 10, 2003 9.104 9.104 8.893 9.088 90,896 -0.02(-0.17%)
Dec 09, 2003 8.802 9.194 8.802 9.104 123,075 +0.33(+3.78%)
Dec 08, 2003 8.621 8.757 8.621 8.772 59,049 +0.21(+2.43%)
Dec 05, 2003 8.513 8.691 8.470 8.564 41,799 +0.08(+0.96%)
Dec 04, 2003 8.470 8.540 8.470 8.483 59,713 +0.04(+0.50%)
Dec 03, 2003 8.470 8.510 8.470 8.440 64,025 -0.03(-0.36%)
Dec 02, 2003 8.220 8.555 8.196 8.470 109,805 +0.26(+3.16%)
Dec 01, 2003 8.094 8.166 8.094 8.211 96,536 +0.12(+1.45%)
Nov 28, 2003 8.205 8.290 8.094 8.094 45,448 -0.11(-1.29%)
Nov 26, 2003 8.154 8.440 8.130 8.199 208,664 +0.12(+1.49%)
Nov 25, 2003 7.958 8.088 7.937 8.079 118,431 +0.12(+1.52%)
Nov 24, 2003 7.913 8.018 7.892 7.958 149,946 +0.07(+0.84%)
Nov 21, 2003 7.837 7.847 7.768 7.892 117,104 -0.04(-0.46%)
Nov 20, 2003 7.994 7.994 7.973 7.928 60,376 -0.09(-1.13%)
Nov 19, 2003 7.837 8.018 7.837 8.018 97,531 +0.12(+1.53%)
Nov 18, 2003 7.792 7.964 7.777 7.898 142,316 +0.17(+2.14%)
Nov 17, 2003 7.762 7.765 7.732 7.732 101,180 +0.02(+0.23%)
Nov 14, 2003 7.672 7.681 7.672 7.714 54,073 +0.05(+0.67%)
Nov 13, 2003 7.672 7.672 7.596 7.663 32,178 +0.02(+0.28%)
Nov 12, 2003 7.533 7.657 7.533 7.642 113,786 +0.11(+1.48%)
Nov 11, 2003 7.536 7.536 7.509 7.530 62,367 +0.01(+0.12%)
Nov 10, 2003 7.476 7.536 7.476 7.521 82,934 +0.05(+0.60%)
Nov 07, 2003 7.452 7.503 7.452 7.476 40,803 -0.01(-0.12%)
Nov 06, 2003 7.536 7.536 7.473 7.485 58,054 -0.05(-0.60%)
Nov 05, 2003 7.566 7.566 7.500 7.530 41,135 +0.02(+0.32%)
Nov 04, 2003 7.476 7.536 7.467 7.506 77,988 -0.03(-0.40%)
Nov 03, 2003 7.530 7.536 7.530 7.536 59,049 +0.00(+0.00%)
Oct 31, 2003 7.551 7.551 7.476 7.536 89,569 -0.01(-0.16%)
Oct 30, 2003 7.578 7.578 7.518 7.548 73,977 -0.01(-0.16%)
Oct 29, 2003 7.536 7.611 7.452 7.560 128,383 -0.03(-0.40%)
Oct 28, 2003 7.657 7.657 7.536 7.590 86,584 -0.05(-0.67%)
Oct 27, 2003 7.672 7.672 7.545 7.642 80,280 +0.04(+0.56%)
Oct 24, 2003 7.596 7.672 7.539 7.599 102,839 +0.06(+0.84%)
Oct 23, 2003 7.461 7.636 7.461 7.536 142,648 +0.11(+1.42%)
Oct 22, 2003 7.400 7.536 7.385 7.431 158,571 +0.11(+1.44%)
Oct 21, 2003 7.114 7.349 7.114 7.325 234,208 +0.22(+3.10%)
Oct 20, 2003 7.012 7.111 7.012 7.105 85,257 +0.09(+1.33%)
Oct 17, 2003 6.912 7.114 6.912 7.012 96,536 +0.08(+1.13%)
Oct 16, 2003 6.933 6.939 6.813 6.933 31,183 +0.02(+0.22%)
Oct 15, 2003 6.825 6.918 6.801 6.918 94,545 -0.01(-0.13%)
Oct 14, 2003 6.870 6.933 6.858 6.927 105,161 +0.06(+0.83%)
Oct 13, 2003 6.722 6.873 6.740 6.870 73,977 +0.15(+2.20%)
Oct 10, 2003 6.602 6.767 6.602 6.722 89,569 +0.12(+1.83%)
Oct 09, 2003 6.692 6.704 6.602 6.602 120,753 -0.06(-0.91%)
Oct 08, 2003 6.707 6.707 6.647 6.662 72,982 +0.00(+0.00%)
Oct 07, 2003 6.590 6.692 6.562 6.662 184,447 +0.08(+1.14%)
Oct 06, 2003 6.614 6.638 6.586 6.586 105,161 -0.03(-0.46%)
Oct 03, 2003 6.698 6.698 6.583 6.617 158,903 -0.06(-0.90%)
Oct 02, 2003 6.451 6.707 6.448 6.677 206,673 +0.26(+3.99%)
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.