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

Cross Timbers Royalty Trust (NY: CRT )

14.40 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 8.521 8.642 8.460 8.627 71,308 +0.14(+1.61%)
Mar 30, 2004 8.506 8.548 8.478 8.490 51,263 -0.03(-0.36%)
Mar 29, 2004 8.521 8.536 8.405 8.521 26,617 +0.00(+0.00%)
Mar 26, 2004 8.475 8.521 8.408 8.521 35,489 +0.05(+0.54%)
Mar 25, 2004 8.490 8.490 8.436 8.475 38,118 +0.02(+0.18%)
Mar 24, 2004 8.490 8.490 8.399 8.460 36,147 -0.03(-0.36%)
Mar 23, 2004 8.536 8.536 8.405 8.490 47,977 +0.10(+1.16%)
Mar 22, 2004 8.079 8.393 8.009 8.393 85,767 +0.34(+4.27%)
Mar 19, 2004 7.851 8.064 7.851 8.049 77,551 +0.23(+2.96%)
Mar 18, 2004 7.943 7.994 7.775 7.818 89,710 -0.16(-1.95%)
Mar 17, 2004 7.976 8.016 7.930 7.973 40,747 -0.00(-0.04%)
Mar 16, 2004 7.979 8.000 7.930 7.976 32,532 +0.03(+0.34%)
Mar 15, 2004 8.019 8.025 7.946 7.949 64,407 +0.01(+0.08%)
Mar 12, 2004 7.943 7.979 7.885 7.943 38,447 -0.02(-0.31%)
Mar 11, 2004 8.049 8.049 7.870 7.967 62,764 -0.13(-1.58%)
Mar 10, 2004 8.198 8.198 8.095 8.095 48,634 -0.08(-0.97%)
Mar 09, 2004 8.192 8.244 8.156 8.174 35,161 -0.01(-0.11%)
Mar 08, 2004 8.137 8.183 8.098 8.183 57,178 +0.04(+0.52%)
Mar 05, 2004 8.153 8.156 8.003 8.140 59,478 +0.03(+0.41%)
Mar 04, 2004 8.201 8.213 8.107 8.107 54,220 -0.05(-0.60%)
Mar 03, 2004 8.125 8.216 8.125 8.156 68,350 -0.04(-0.52%)
Mar 02, 2004 8.262 8.369 8.183 8.198 70,322 -0.02(-0.22%)
Mar 01, 2004 8.156 8.241 8.143 8.216 57,506 +0.06(+0.75%)
Feb 27, 2004 7.985 8.183 7.979 8.156 61,449 +0.17(+2.17%)
Feb 26, 2004 8.034 8.034 7.943 7.982 66,050 -0.05(-0.61%)
Feb 25, 2004 8.064 8.067 8.000 8.031 68,679 -0.11(-1.35%)
Feb 24, 2004 8.232 8.289 8.131 8.140 149,845 -0.13(-1.55%)
Feb 23, 2004 8.216 8.277 8.140 8.268 45,348 -0.02(-0.26%)
Feb 20, 2004 8.399 8.399 8.226 8.289 28,260 -0.06(-0.77%)
Feb 19, 2004 8.399 8.429 8.353 8.353 45,676 -0.05(-0.54%)
Feb 18, 2004 8.384 8.399 8.216 8.399 54,549 -0.02(-0.18%)
Feb 17, 2004 8.445 8.460 8.402 8.414 45,348 -0.02(-0.25%)
Feb 13, 2004 8.436 8.460 8.420 8.436 45,019 -0.02(-0.29%)
Feb 12, 2004 8.405 8.472 8.390 8.460 43,705 -0.01(-0.07%)
Feb 11, 2004 8.320 8.521 8.320 8.466 80,180 +0.18(+2.13%)
Feb 10, 2004 8.079 8.314 8.046 8.289 37,461 +0.23(+2.79%)
Feb 09, 2004 7.921 8.110 7.921 8.064 99,897 +0.19(+2.44%)
Feb 06, 2004 7.608 7.873 7.608 7.873 65,721 +0.32(+4.23%)
Feb 05, 2004 8.101 8.101 7.456 7.553 232,326 -0.55(-6.76%)
Feb 04, 2004 8.055 8.186 8.016 8.101 29,903 +0.04(+0.53%)
Feb 03, 2004 8.000 8.119 7.979 8.058 32,203 +0.06(+0.72%)
Feb 02, 2004 7.943 8.028 7.854 8.000 50,277 +0.06(+0.73%)
Jan 30, 2004 7.967 8.013 7.903 7.943 44,362 -0.01(-0.11%)
Jan 29, 2004 8.323 8.341 7.836 7.952 150,174 -0.39(-4.64%)
Jan 28, 2004 8.597 8.612 8.289 8.338 95,625 -0.30(-3.42%)
Jan 27, 2004 8.557 8.633 8.551 8.633 44,690 +0.06(+0.71%)
Jan 26, 2004 8.490 8.597 8.475 8.572 62,435 +0.09(+1.11%)
Jan 23, 2004 8.429 8.512 8.429 8.478 86,752 +0.02(+0.18%)
Jan 22, 2004 8.201 8.521 8.186 8.463 75,580 +0.30(+3.61%)
Jan 21, 2004 8.079 8.186 8.079 8.168 62,435 +0.13(+1.67%)
Jan 20, 2004 8.067 8.070 7.766 8.034 360,813 -0.03(-0.41%)
Jan 16, 2004 8.490 8.524 8.055 8.067 292,462 -0.50(-5.83%)
Jan 15, 2004 8.749 8.752 8.521 8.566 47,319 -0.15(-1.68%)
Jan 14, 2004 8.767 8.779 8.682 8.712 53,891 -0.04(-0.42%)
Jan 13, 2004 8.749 8.764 8.703 8.749 33,846 +0.02(+0.17%)
Jan 12, 2004 8.697 8.746 8.582 8.734 46,991 +0.05(+0.53%)
Jan 09, 2004 8.734 8.734 8.667 8.688 85,109 +0.00(+0.00%)
Jan 08, 2004 8.703 8.734 8.658 8.688 45,019 -0.08(-0.87%)
Jan 07, 2004 8.673 8.764 8.673 8.764 59,478 +0.09(+1.05%)
Jan 06, 2004 8.658 8.703 8.649 8.673 37,132 -0.03(-0.31%)
Jan 05, 2004 8.746 8.758 8.621 8.700 61,778 +0.02(+0.18%)
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.