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

Cross Timbers Royalty Trust (NY: CRT )

13.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Feb 03, 2003 5.724 5.996 5.724 5.965 47,795 +0.29(+5.04%)
Jan 31, 2003 5.646 5.755 5.619 5.679 32,859 +0.06(+1.13%)
Jan 30, 2003 5.619 5.646 5.562 5.616 24,893 -0.03(-0.59%)
Jan 29, 2003 5.646 5.703 5.604 5.649 23,897 -0.06(-1.06%)
Jan 28, 2003 5.782 5.782 5.574 5.709 93,930 -0.11(-1.81%)
Jan 27, 2003 5.860 5.860 5.785 5.815 37,837 -0.10(-1.63%)
Jan 24, 2003 6.161 6.161 5.911 5.911 60,739 -0.23(-3.68%)
Jan 23, 2003 6.237 6.255 6.092 6.137 22,237 -0.10(-1.59%)
Jan 22, 2003 6.297 6.297 6.237 6.237 41,820 -0.02(-0.24%)
Jan 21, 2003 6.255 6.303 6.146 6.252 37,837 -0.08(-1.24%)
Jan 17, 2003 6.417 6.442 6.252 6.330 38,501 -0.06(-0.99%)
Jan 16, 2003 6.110 6.463 6.110 6.393 63,726 +0.21(+3.36%)
Jan 15, 2003 6.176 6.191 6.116 6.185 24,229 +0.02(+0.39%)
Jan 14, 2003 6.173 6.237 6.143 6.161 48,126 -0.00(-0.05%)
Jan 13, 2003 6.101 6.164 6.062 6.164 31,531 +0.06(+1.04%)
Jan 10, 2003 6.071 6.146 6.071 6.101 12,612 +0.03(+0.45%)
Jan 09, 2003 6.176 6.176 6.026 6.074 34,850 -0.11(-1.71%)
Jan 08, 2003 6.185 6.185 6.131 6.179 34,518 +0.02(+0.39%)
Jan 07, 2003 6.026 6.222 6.026 6.155 49,122 +0.02(+0.39%)
Jan 06, 2003 5.944 6.161 5.944 6.131 59,079 +0.11(+1.85%)
Jan 03, 2003 5.950 6.026 5.941 6.020 26,220 +0.11(+1.94%)
Jan 02, 2003 5.800 5.996 5.800 5.905 36,841 +0.03(+0.51%)
Dec 31, 2002 5.996 6.053 5.875 5.875 36,841 -0.05(-0.76%)
Dec 30, 2002 6.086 6.095 5.920 5.920 29,208 -0.12(-2.00%)
Dec 27, 2002 5.917 6.041 5.914 6.041 62,399 -0.02(-0.25%)
Dec 26, 2002 6.020 6.071 6.005 6.056 21,574 +0.05(+0.80%)
Dec 24, 2002 5.996 6.008 5.993 6.008 10,953 +0.01(+0.20%)
Dec 23, 2002 5.935 6.026 5.935 5.996 17,923 +0.11(+1.79%)
Dec 20, 2002 5.890 5.905 5.833 5.890 43,148 +0.10(+1.77%)
Dec 19, 2002 5.941 5.962 5.694 5.788 42,816 -0.08(-1.34%)
Dec 18, 2002 5.830 5.920 5.830 5.866 9,625 +0.01(+0.10%)
Dec 17, 2002 5.818 5.935 5.785 5.860 19,914 -0.08(-1.27%)
Dec 16, 2002 5.857 5.965 5.857 5.935 24,229 +0.14(+2.39%)
Dec 13, 2002 5.965 5.965 5.730 5.797 41,488 -0.17(-2.83%)
Dec 12, 2002 5.884 5.965 5.884 5.965 17,591 +0.01(+0.10%)
Dec 11, 2002 5.881 5.981 5.878 5.959 14,272 +0.05(+0.92%)
Dec 10, 2002 5.899 5.905 5.878 5.905 17,923 +0.03(+0.51%)
Dec 09, 2002 5.845 5.917 5.839 5.875 9,957 +0.09(+1.56%)
Dec 06, 2002 5.727 5.947 5.727 5.785 64,058 +0.01(+0.16%)
Dec 05, 2002 5.776 5.797 5.730 5.776 16,595 -0.02(-0.36%)
Dec 04, 2002 5.724 5.797 5.724 5.797 8,961 +0.02(+0.42%)
Dec 03, 2002 5.655 5.785 5.634 5.773 13,276 +0.19(+3.46%)
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.