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, 2003 5.672 5.761 5.660 5.761 10,186 +0.09(+1.50%)
Mar 28, 2003 5.551 5.675 5.551 5.675 9,529 +0.07(+1.25%)
Mar 27, 2003 5.618 5.618 5.599 5.605 6,243 -0.13(-2.33%)
Mar 26, 2003 5.706 5.739 5.630 5.739 41,076 +0.09(+1.51%)
Mar 25, 2003 5.648 5.654 5.532 5.654 48,305 +0.04(+0.65%)
Mar 24, 2003 5.523 5.618 5.478 5.618 30,232 +0.17(+3.13%)
Mar 21, 2003 5.468 5.511 5.392 5.447 92,339 +0.05(+1.02%)
Mar 20, 2003 5.325 5.472 5.310 5.392 191,579 -0.06(-1.17%)
Mar 19, 2003 5.752 5.752 5.386 5.456 176,463 -0.26(-4.53%)
Mar 18, 2003 5.782 5.797 5.691 5.715 21,688 +0.00(+0.00%)
Mar 17, 2003 5.767 5.904 5.663 5.715 62,107 -0.12(-2.14%)
Mar 14, 2003 5.767 5.852 5.736 5.840 18,730 +0.07(+1.16%)
Mar 13, 2003 5.828 5.843 5.706 5.773 42,719 -0.12(-1.96%)
Mar 12, 2003 6.086 6.086 5.846 5.888 29,903 -0.17(-2.76%)
Mar 11, 2003 6.314 6.314 6.056 6.056 61,449 -0.23(-3.63%)
Mar 10, 2003 6.254 6.342 6.238 6.284 17,416 -0.05(-0.72%)
Mar 07, 2003 6.375 6.375 6.211 6.330 22,674 -0.08(-1.19%)
Mar 06, 2003 6.509 6.509 6.391 6.406 12,158 -0.11(-1.64%)
Mar 05, 2003 6.512 6.512 6.451 6.512 10,186 -0.01(-0.09%)
Mar 04, 2003 6.451 6.619 6.415 6.518 58,492 +0.07(+1.04%)
Mar 03, 2003 6.190 6.451 6.086 6.451 91,024 +0.19(+2.96%)
Feb 28, 2003 6.375 6.375 6.132 6.266 62,107 -0.08(-1.25%)
Feb 27, 2003 6.342 6.421 6.284 6.345 56,849 +0.02(+0.29%)
Feb 26, 2003 6.299 6.333 6.238 6.327 22,016 -0.01(-0.14%)
Feb 25, 2003 6.251 6.391 6.178 6.336 82,481 +0.16(+2.61%)
Feb 24, 2003 5.797 6.208 5.788 6.175 91,024 +0.43(+7.41%)
Feb 21, 2003 5.782 5.812 5.645 5.748 63,421 -0.06(-1.05%)
Feb 20, 2003 5.812 5.812 5.752 5.809 20,045 +0.00(+0.00%)
Feb 19, 2003 5.843 5.934 5.797 5.809 30,560 +0.01(+0.21%)
Feb 18, 2003 5.761 5.831 5.727 5.797 22,345 +0.02(+0.37%)
Feb 14, 2003 5.791 5.843 5.736 5.776 9,529 -0.04(-0.73%)
Feb 13, 2003 5.965 5.965 5.800 5.818 52,577 -0.19(-3.09%)
Feb 12, 2003 5.949 6.004 5.949 6.004 15,773 -0.01(-0.10%)
Feb 11, 2003 6.077 6.083 5.980 6.010 46,333 -0.07(-1.20%)
Feb 10, 2003 6.098 6.101 6.047 6.083 15,116 -0.02(-0.40%)
Feb 07, 2003 6.019 6.238 5.949 6.108 59,478 +0.08(+1.31%)
Feb 06, 2003 6.123 6.123 6.016 6.028 20,373 -0.03(-0.55%)
Feb 05, 2003 6.086 6.150 6.031 6.062 30,560 -0.08(-1.34%)
Feb 04, 2003 6.022 6.178 5.992 6.144 44,033 +0.12(+1.97%)
Feb 03, 2003 5.782 6.056 5.782 6.025 47,319 +0.29(+5.04%)
Jan 31, 2003 5.703 5.812 5.675 5.736 32,532 +0.06(+1.13%)
Jan 30, 2003 5.675 5.703 5.618 5.672 24,645 -0.03(-0.59%)
Jan 29, 2003 5.703 5.761 5.660 5.706 23,659 -0.06(-1.06%)
Jan 28, 2003 5.840 5.840 5.630 5.767 92,996 -0.11(-1.81%)
Jan 27, 2003 5.919 5.919 5.843 5.873 37,461 -0.10(-1.63%)
Jan 24, 2003 6.223 6.223 5.971 5.971 60,135 -0.23(-3.68%)
Jan 23, 2003 6.299 6.318 6.153 6.199 22,016 -0.10(-1.59%)
Jan 22, 2003 6.360 6.360 6.299 6.299 41,404 -0.02(-0.24%)
Jan 21, 2003 6.318 6.366 6.208 6.314 37,461 -0.08(-1.24%)
Jan 17, 2003 6.482 6.506 6.314 6.394 38,118 -0.06(-0.99%)
Jan 16, 2003 6.171 6.527 6.171 6.458 63,093 +0.21(+3.36%)
Jan 15, 2003 6.238 6.254 6.178 6.248 23,988 +0.02(+0.39%)
Jan 14, 2003 6.235 6.299 6.205 6.223 47,648 -0.00(-0.05%)
Jan 13, 2003 6.162 6.226 6.123 6.226 31,217 +0.06(+1.04%)
Jan 10, 2003 6.132 6.208 6.132 6.162 12,487 +0.03(+0.45%)
Jan 09, 2003 6.238 6.238 6.086 6.135 34,504 -0.11(-1.71%)
Jan 08, 2003 6.248 6.248 6.193 6.241 34,175 +0.02(+0.39%)
Jan 07, 2003 6.086 6.284 6.086 6.217 48,634 +0.02(+0.39%)
Jan 06, 2003 6.004 6.223 6.004 6.193 58,492 +0.11(+1.85%)
Jan 03, 2003 6.010 6.086 6.001 6.080 25,960 +0.12(+1.94%)
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.