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 (%)
Mar 31, 2004 8.440 8.561 8.380 8.546 71,987 +0.14(+1.61%)
Mar 30, 2004 8.425 8.467 8.398 8.410 51,751 -0.03(-0.36%)
Mar 29, 2004 8.440 8.455 8.326 8.440 26,870 +0.00(+0.00%)
Mar 26, 2004 8.395 8.440 8.329 8.440 35,827 +0.05(+0.54%)
Mar 25, 2004 8.410 8.410 8.356 8.395 38,481 +0.02(+0.18%)
Mar 24, 2004 8.410 8.410 8.320 8.380 36,491 -0.03(-0.36%)
Mar 23, 2004 8.455 8.455 8.326 8.410 48,433 +0.10(+1.16%)
Mar 22, 2004 8.003 8.314 7.934 8.314 86,584 +0.34(+4.27%)
Mar 19, 2004 7.777 7.988 7.777 7.973 78,290 +0.23(+2.96%)
Mar 18, 2004 7.868 7.919 7.702 7.744 90,564 -0.15(-1.95%)
Mar 17, 2004 7.901 7.940 7.856 7.898 41,135 -0.00(-0.04%)
Mar 16, 2004 7.904 7.925 7.856 7.901 32,842 +0.03(+0.34%)
Mar 15, 2004 7.943 7.949 7.871 7.874 65,020 +0.01(+0.08%)
Mar 12, 2004 7.868 7.904 7.810 7.868 38,813 -0.02(-0.31%)
Mar 11, 2004 7.973 7.973 7.795 7.892 63,362 -0.13(-1.58%)
Mar 10, 2004 8.121 8.121 8.018 8.018 49,097 -0.08(-0.97%)
Mar 09, 2004 8.115 8.166 8.079 8.097 35,496 -0.01(-0.11%)
Mar 08, 2004 8.061 8.106 8.021 8.106 57,722 +0.04(+0.52%)
Mar 05, 2004 8.076 8.079 7.928 8.064 60,044 +0.03(+0.41%)
Mar 04, 2004 8.124 8.136 8.030 8.030 54,737 -0.05(-0.60%)
Mar 03, 2004 8.048 8.139 8.048 8.079 69,001 -0.04(-0.52%)
Mar 02, 2004 8.184 8.290 8.106 8.121 70,992 -0.02(-0.22%)
Mar 01, 2004 8.079 8.163 8.067 8.139 58,054 +0.06(+0.75%)
Feb 27, 2004 7.910 8.106 7.904 8.079 62,035 +0.17(+2.17%)
Feb 26, 2004 7.958 7.958 7.868 7.907 66,679 -0.05(-0.61%)
Feb 25, 2004 7.988 7.991 7.925 7.955 69,333 -0.11(-1.35%)
Feb 24, 2004 8.154 8.211 8.055 8.064 151,273 -0.13(-1.55%)
Feb 23, 2004 8.139 8.199 8.064 8.190 45,780 -0.02(-0.26%)
Feb 20, 2004 8.320 8.320 8.148 8.211 28,529 -0.06(-0.76%)
Feb 19, 2004 8.320 8.350 8.275 8.275 46,111 -0.05(-0.54%)
Feb 18, 2004 8.305 8.320 8.139 8.320 55,068 -0.02(-0.18%)
Feb 17, 2004 8.365 8.380 8.323 8.335 45,780 -0.02(-0.25%)
Feb 13, 2004 8.356 8.380 8.341 8.356 45,448 -0.02(-0.29%)
Feb 12, 2004 8.326 8.392 8.311 8.380 44,121 -0.01(-0.07%)
Feb 11, 2004 8.241 8.440 8.241 8.386 80,944 +0.17(+2.13%)
Feb 10, 2004 8.003 8.235 7.970 8.211 37,818 +0.22(+2.79%)
Feb 09, 2004 7.847 8.033 7.847 7.988 100,848 +0.19(+2.44%)
Feb 06, 2004 7.536 7.798 7.536 7.798 66,347 +0.32(+4.23%)
Feb 05, 2004 8.024 8.024 7.385 7.482 234,539 -0.54(-6.76%)
Feb 04, 2004 7.979 8.109 7.940 8.024 30,188 +0.04(+0.53%)
Feb 03, 2004 7.925 8.042 7.904 7.982 32,510 +0.06(+0.72%)
Feb 02, 2004 7.868 7.952 7.780 7.925 50,756 +0.06(+0.73%)
Jan 30, 2004 7.892 7.937 7.828 7.868 44,784 -0.01(-0.11%)
Jan 29, 2004 8.244 8.262 7.762 7.877 151,605 -0.38(-4.64%)
Jan 28, 2004 8.516 8.531 8.211 8.259 96,536 -0.29(-3.42%)
Jan 27, 2004 8.477 8.552 8.470 8.552 45,116 +0.06(+0.71%)
Jan 26, 2004 8.410 8.516 8.395 8.492 63,030 +0.09(+1.11%)
Jan 23, 2004 8.350 8.431 8.350 8.398 87,579 +0.02(+0.18%)
Jan 22, 2004 8.124 8.440 8.109 8.383 76,300 +0.29(+3.61%)
Jan 21, 2004 8.003 8.109 8.003 8.091 63,030 +0.13(+1.67%)
Jan 20, 2004 7.991 7.994 7.693 7.958 364,250 -0.03(-0.41%)
Jan 16, 2004 8.410 8.443 7.979 7.991 295,248 -0.49(-5.83%)
Jan 15, 2004 8.666 8.669 8.440 8.486 47,770 -0.14(-1.68%)
Jan 14, 2004 8.685 8.697 8.600 8.630 54,405 -0.04(-0.42%)
Jan 13, 2004 8.666 8.682 8.621 8.666 34,169 +0.02(+0.17%)
Jan 12, 2004 8.615 8.663 8.501 8.651 47,438 +0.05(+0.53%)
Jan 09, 2004 8.651 8.651 8.585 8.606 85,920 +0.00(+0.00%)
Jan 08, 2004 8.621 8.651 8.576 8.606 45,448 -0.08(-0.87%)
Jan 07, 2004 8.591 8.682 8.591 8.682 60,044 +0.09(+1.05%)
Jan 06, 2004 8.576 8.621 8.567 8.591 37,486 -0.03(-0.31%)
Jan 05, 2004 8.663 8.675 8.540 8.618 62,367 +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.