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 (%)
Dec 31, 2003 8.638 8.710 8.557 8.617 36,510 +0.00(+0.04%)
Dec 30, 2003 8.451 8.614 8.451 8.614 50,782 +0.16(+1.93%)
Dec 29, 2003 8.358 8.454 8.255 8.451 57,420 +0.09(+1.12%)
Dec 26, 2003 8.294 8.376 8.285 8.358 35,182 +0.05(+0.62%)
Dec 24, 2003 8.159 8.322 8.105 8.306 81,981 +0.12(+1.47%)
Dec 23, 2003 8.442 8.451 8.165 8.186 128,449 -0.25(-2.96%)
Dec 22, 2003 8.433 8.535 8.433 8.436 88,288 +0.03(+0.36%)
Dec 19, 2003 8.764 8.764 8.406 8.406 150,687 -0.36(-4.09%)
Dec 18, 2003 8.541 8.795 8.481 8.764 140,065 +0.40(+4.83%)
Dec 17, 2003 8.737 8.737 8.198 8.361 303,697 -0.43(-4.93%)
Dec 16, 2003 9.102 9.102 8.773 8.795 97,581 -0.38(-4.17%)
Dec 15, 2003 9.084 9.126 9.084 9.177 94,262 +0.16(+1.74%)
Dec 12, 2003 8.990 9.054 8.990 9.021 81,981 +0.04(+0.47%)
Dec 11, 2003 9.045 9.084 8.969 8.978 63,062 -0.11(-1.16%)
Dec 10, 2003 9.099 9.099 8.888 9.084 90,943 -0.02(-0.17%)
Dec 09, 2003 8.798 9.189 8.798 9.099 123,138 +0.33(+3.78%)
Dec 08, 2003 8.617 8.752 8.617 8.767 59,079 +0.21(+2.43%)
Dec 05, 2003 8.508 8.686 8.466 8.560 41,820 +0.08(+0.96%)
Dec 04, 2003 8.466 8.535 8.466 8.478 59,743 +0.04(+0.50%)
Dec 03, 2003 8.466 8.505 8.466 8.436 64,058 -0.03(-0.36%)
Dec 02, 2003 8.216 8.551 8.192 8.466 109,862 +0.26(+3.16%)
Dec 01, 2003 8.090 8.162 8.090 8.207 96,585 +0.12(+1.45%)
Nov 28, 2003 8.201 8.285 8.090 8.090 45,471 -0.11(-1.29%)
Nov 26, 2003 8.150 8.436 8.126 8.195 208,771 +0.12(+1.49%)
Nov 25, 2003 7.954 8.084 7.933 8.074 118,491 +0.12(+1.52%)
Nov 24, 2003 7.909 8.014 7.888 7.954 150,023 +0.07(+0.84%)
Nov 21, 2003 7.833 7.842 7.764 7.888 117,164 -0.04(-0.46%)
Nov 20, 2003 7.990 7.990 7.969 7.924 60,407 -0.09(-1.13%)
Nov 19, 2003 7.833 8.014 7.833 8.014 97,581 +0.12(+1.53%)
Nov 18, 2003 7.788 7.960 7.773 7.894 142,389 +0.17(+2.14%)
Nov 17, 2003 7.758 7.761 7.728 7.728 101,232 +0.02(+0.23%)
Nov 14, 2003 7.668 7.677 7.668 7.710 54,101 +0.05(+0.67%)
Nov 13, 2003 7.668 7.668 7.592 7.659 32,195 +0.02(+0.28%)
Nov 12, 2003 7.529 7.653 7.529 7.638 113,845 +0.11(+1.48%)
Nov 11, 2003 7.532 7.532 7.505 7.526 62,399 +0.01(+0.12%)
Nov 10, 2003 7.472 7.532 7.472 7.517 82,977 +0.05(+0.60%)
Nov 07, 2003 7.448 7.499 7.448 7.472 40,824 -0.01(-0.12%)
Nov 06, 2003 7.532 7.532 7.469 7.481 58,084 -0.05(-0.60%)
Nov 05, 2003 7.562 7.562 7.496 7.526 41,156 +0.02(+0.32%)
Nov 04, 2003 7.472 7.532 7.463 7.502 78,028 -0.03(-0.40%)
Nov 03, 2003 7.526 7.532 7.526 7.532 59,079 +0.00(+0.00%)
Oct 31, 2003 7.547 7.547 7.472 7.532 89,615 -0.01(-0.16%)
Oct 30, 2003 7.574 7.574 7.514 7.544 74,015 -0.01(-0.16%)
Oct 29, 2003 7.532 7.607 7.448 7.556 128,449 -0.03(-0.40%)
Oct 28, 2003 7.653 7.653 7.532 7.586 86,628 -0.05(-0.67%)
Oct 27, 2003 7.668 7.668 7.541 7.638 80,322 +0.04(+0.56%)
Oct 24, 2003 7.592 7.668 7.535 7.595 102,892 +0.06(+0.84%)
Oct 23, 2003 7.457 7.632 7.457 7.532 142,721 +0.11(+1.42%)
Oct 22, 2003 7.397 7.532 7.382 7.427 158,652 +0.11(+1.44%)
Oct 21, 2003 7.110 7.345 7.110 7.321 234,328 +0.22(+3.10%)
Oct 20, 2003 7.008 7.107 7.008 7.101 85,300 +0.09(+1.33%)
Oct 17, 2003 6.909 7.110 6.909 7.008 96,585 +0.08(+1.13%)
Oct 16, 2003 6.930 6.936 6.809 6.930 31,199 +0.02(+0.22%)
Oct 15, 2003 6.821 6.915 6.797 6.915 94,594 -0.01(-0.13%)
Oct 14, 2003 6.866 6.930 6.854 6.924 105,215 +0.06(+0.83%)
Oct 13, 2003 6.719 6.869 6.737 6.866 74,015 +0.15(+2.20%)
Oct 10, 2003 6.598 6.764 6.598 6.719 89,615 +0.12(+1.83%)
Oct 09, 2003 6.689 6.701 6.598 6.598 120,815 -0.06(-0.90%)
Oct 08, 2003 6.704 6.704 6.643 6.658 73,020 +0.00(+0.00%)
Oct 07, 2003 6.586 6.689 6.559 6.658 184,541 +0.08(+1.14%)
Oct 06, 2003 6.610 6.634 6.583 6.583 105,215 -0.03(-0.46%)
Oct 03, 2003 6.695 6.695 6.580 6.613 158,984 -0.06(-0.90%)
Oct 02, 2003 6.448 6.704 6.445 6.673 206,779 +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.