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 (%)
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%)
Jul 01, 2003 7.110 7.231 7.083 7.231 27,216 +0.11(+1.61%)
Jun 30, 2003 7.083 7.153 7.062 7.116 38,169 +0.03(+0.47%)
Jun 27, 2003 7.095 7.113 7.041 7.083 21,242 -0.04(-0.59%)
Jun 26, 2003 7.122 7.291 7.050 7.125 80,654 +0.02(+0.21%)
Jun 25, 2003 6.972 7.180 6.963 7.110 131,436 +0.14(+2.08%)
Jun 24, 2003 6.951 7.553 6.930 6.966 66,381 -0.06(-0.86%)
Jun 23, 2003 6.948 7.026 6.930 7.026 54,433 +0.11(+1.57%)
Jun 20, 2003 7.008 7.008 6.794 6.918 102,892 -0.02(-0.30%)
Jun 19, 2003 6.899 6.975 6.854 6.939 95,590 -0.03(-0.48%)
Jun 18, 2003 7.427 7.487 6.930 6.972 111,853 -0.45(-6.13%)
Jun 17, 2003 7.442 7.526 7.427 7.427 33,522 +0.00(+0.00%)
Jun 16, 2003 7.342 7.427 7.231 7.427 104,883 +0.16(+2.20%)
Jun 13, 2003 7.282 7.306 7.213 7.267 56,424 -0.05(-0.74%)
Jun 12, 2003 7.366 7.412 7.291 7.321 74,015 -0.02(-0.21%)
Jun 11, 2003 7.080 7.366 7.080 7.336 50,118 +0.23(+3.18%)
Jun 10, 2003 6.809 7.156 6.809 7.110 90,611 +0.24(+3.55%)
Jun 09, 2003 6.749 6.909 6.704 6.866 85,300 +0.14(+2.06%)
Jun 06, 2003 7.035 7.050 6.538 6.728 284,114 -0.34(-4.78%)
Jun 05, 2003 7.201 7.201 6.960 7.065 146,372 -0.21(-2.90%)
Jun 04, 2003 7.472 7.472 7.195 7.276 181,554 -0.14(-1.83%)
Jun 03, 2003 7.577 7.623 7.397 7.412 81,317 -0.15(-1.99%)
Jun 02, 2003 7.683 7.758 7.532 7.562 161,640 +0.15(+2.07%)
May 30, 2003 7.270 7.439 7.216 7.409 50,782 +0.13(+1.82%)
May 29, 2003 7.282 7.351 7.267 7.276 23,897 +0.02(+0.25%)
May 28, 2003 7.261 7.276 7.231 7.258 25,557 -0.03(-0.45%)
May 27, 2003 7.080 7.291 7.050 7.291 88,288 +0.24(+3.42%)
May 23, 2003 7.110 7.110 7.008 7.050 65,054 -0.09(-1.27%)
May 22, 2003 7.186 7.321 7.128 7.140 61,403 +0.00(+0.00%)
May 21, 2003 7.095 7.201 7.062 7.140 49,454 +0.05(+0.64%)
May 20, 2003 7.092 7.186 6.948 7.095 79,658 +0.08(+1.12%)
May 19, 2003 6.854 7.080 6.824 7.017 58,416 +0.21(+3.05%)
May 16, 2003 6.704 6.854 6.704 6.809 39,829 +0.17(+2.49%)
May 15, 2003 6.622 6.643 6.598 6.643 36,178 +0.02(+0.32%)
May 14, 2003 6.619 6.628 6.598 6.622 28,876 +0.01(+0.14%)
May 13, 2003 6.607 6.628 6.604 6.613 21,906 +0.01(+0.14%)
May 12, 2003 6.568 6.604 6.541 6.604 13,276 +0.05(+0.78%)
May 09, 2003 6.511 6.598 6.399 6.553 117,496 +0.04(+0.65%)
May 08, 2003 6.553 6.568 6.508 6.511 39,829 -0.07(-1.10%)
May 07, 2003 6.448 6.583 6.432 6.583 62,067 +0.12(+1.82%)
May 06, 2003 6.448 6.478 6.396 6.466 43,148 +0.04(+0.56%)
May 05, 2003 6.448 6.478 6.402 6.429 27,216 -0.04(-0.56%)
May 02, 2003 6.432 6.469 6.405 6.466 56,424 +0.00(+0.05%)
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.