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

Cross Timbers Royalty Trust (NY: CRT )

13.92 -0.12 (-0.85%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 27, 2004 7.906 8.102 7.900 8.074 62,067 +0.17(+2.17%)
Feb 26, 2004 7.954 7.954 7.864 7.903 66,713 -0.05(-0.61%)
Feb 25, 2004 7.984 7.987 7.921 7.951 69,369 -0.11(-1.35%)
Feb 24, 2004 8.150 8.207 8.050 8.059 151,350 -0.13(-1.55%)
Feb 23, 2004 8.135 8.195 8.059 8.186 45,803 -0.02(-0.26%)
Feb 20, 2004 8.316 8.316 8.144 8.207 28,544 -0.06(-0.77%)
Feb 19, 2004 8.316 8.346 8.270 8.270 46,135 -0.05(-0.54%)
Feb 18, 2004 8.300 8.316 8.135 8.316 55,097 -0.02(-0.18%)
Feb 17, 2004 8.361 8.376 8.319 8.331 45,803 -0.02(-0.25%)
Feb 13, 2004 8.352 8.376 8.337 8.352 45,471 -0.02(-0.29%)
Feb 12, 2004 8.322 8.388 8.306 8.376 44,144 -0.01(-0.07%)
Feb 11, 2004 8.237 8.436 8.237 8.382 80,986 +0.17(+2.13%)
Feb 10, 2004 7.999 8.231 7.966 8.207 37,837 +0.22(+2.79%)
Feb 09, 2004 7.842 8.029 7.842 7.984 100,900 +0.19(+2.44%)
Feb 06, 2004 7.532 7.794 7.532 7.794 66,381 +0.32(+4.23%)
Feb 05, 2004 8.020 8.020 7.382 7.478 234,660 -0.54(-6.76%)
Feb 04, 2004 7.975 8.105 7.936 8.020 30,203 +0.04(+0.53%)
Feb 03, 2004 7.921 8.038 7.900 7.978 32,527 +0.06(+0.72%)
Feb 02, 2004 7.864 7.948 7.776 7.921 50,782 +0.06(+0.73%)
Jan 30, 2004 7.888 7.933 7.824 7.864 44,807 -0.01(-0.11%)
Jan 29, 2004 8.240 8.258 7.758 7.873 151,682 -0.38(-4.63%)
Jan 28, 2004 8.511 8.526 8.207 8.255 96,585 -0.29(-3.42%)
Jan 27, 2004 8.472 8.547 8.466 8.547 45,139 +0.06(+0.71%)
Jan 26, 2004 8.406 8.511 8.391 8.487 63,062 +0.09(+1.11%)
Jan 23, 2004 8.346 8.427 8.346 8.394 87,624 +0.02(+0.18%)
Jan 22, 2004 8.120 8.436 8.105 8.379 76,339 +0.29(+3.61%)
Jan 21, 2004 7.999 8.105 7.999 8.087 63,062 +0.13(+1.67%)
Jan 20, 2004 7.987 7.990 7.689 7.954 364,437 -0.03(-0.41%)
Jan 16, 2004 8.406 8.439 7.975 7.987 295,399 -0.49(-5.83%)
Jan 15, 2004 8.662 8.665 8.436 8.481 47,795 -0.14(-1.68%)
Jan 14, 2004 8.680 8.692 8.596 8.626 54,433 -0.04(-0.42%)
Jan 13, 2004 8.662 8.677 8.617 8.662 34,186 +0.02(+0.17%)
Jan 12, 2004 8.611 8.659 8.496 8.647 47,463 +0.05(+0.53%)
Jan 09, 2004 8.647 8.647 8.581 8.602 85,964 +0.00(+0.00%)
Jan 08, 2004 8.617 8.647 8.572 8.602 45,471 -0.08(-0.87%)
Jan 07, 2004 8.587 8.677 8.587 8.677 60,075 +0.09(+1.05%)
Jan 06, 2004 8.572 8.617 8.563 8.587 37,505 -0.03(-0.31%)
Jan 05, 2004 8.659 8.671 8.535 8.614 62,399 +0.02(+0.18%)
Jan 02, 2004 8.602 8.602 8.572 8.599 71,360 -0.02(-0.21%)
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%)
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.