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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 5.626 5.734 5.599 5.659 32,976 +0.06(+1.13%)
Jan 30, 2003 5.599 5.626 5.542 5.596 24,982 -0.03(-0.59%)
Jan 29, 2003 5.626 5.683 5.584 5.629 23,982 -0.06(-1.06%)
Jan 28, 2003 5.761 5.761 5.554 5.689 94,265 -0.11(-1.81%)
Jan 27, 2003 5.839 5.839 5.764 5.794 37,972 -0.10(-1.63%)
Jan 24, 2003 6.139 6.139 5.890 5.890 60,956 -0.23(-3.68%)
Jan 23, 2003 6.214 6.232 6.070 6.115 22,317 -0.10(-1.59%)
Jan 22, 2003 6.274 6.274 6.214 6.214 41,969 -0.02(-0.24%)
Jan 21, 2003 6.232 6.280 6.124 6.229 37,972 -0.08(-1.24%)
Jan 17, 2003 6.395 6.419 6.229 6.308 38,639 -0.06(-0.99%)
Jan 16, 2003 6.088 6.440 6.088 6.371 63,954 +0.21(+3.36%)
Jan 15, 2003 6.154 6.169 6.094 6.163 24,315 +0.02(+0.39%)
Jan 14, 2003 6.151 6.214 6.121 6.139 48,298 -0.00(-0.05%)
Jan 13, 2003 6.079 6.142 6.040 6.142 31,644 +0.06(+1.04%)
Jan 10, 2003 6.049 6.124 6.049 6.079 12,657 +0.03(+0.45%)
Jan 09, 2003 6.154 6.154 6.004 6.052 34,974 -0.11(-1.71%)
Jan 08, 2003 6.163 6.163 6.109 6.157 34,641 +0.02(+0.39%)
Jan 07, 2003 6.004 6.199 6.004 6.133 49,298 +0.02(+0.39%)
Jan 06, 2003 5.923 6.139 5.923 6.109 59,290 +0.11(+1.85%)
Jan 03, 2003 5.929 6.004 5.920 5.998 26,314 +0.11(+1.94%)
Jan 02, 2003 5.779 5.974 5.779 5.884 36,973 +0.03(+0.51%)
Dec 31, 2002 5.974 6.031 5.854 5.854 36,973 -0.05(-0.76%)
Dec 30, 2002 6.064 6.073 5.899 5.899 29,312 -0.12(-1.99%)
Dec 27, 2002 5.896 6.019 5.893 6.019 62,621 -0.02(-0.25%)
Dec 26, 2002 5.998 6.049 5.983 6.034 21,651 +0.05(+0.80%)
Dec 24, 2002 5.974 5.986 5.971 5.986 10,992 +0.01(+0.20%)
Dec 23, 2002 5.914 6.004 5.914 5.974 17,987 +0.11(+1.79%)
Dec 20, 2002 5.869 5.884 5.812 5.869 43,302 +0.10(+1.77%)
Dec 19, 2002 5.920 5.941 5.674 5.767 42,969 -0.08(-1.34%)
Dec 18, 2002 5.809 5.899 5.809 5.845 9,659 +0.01(+0.10%)
Dec 17, 2002 5.797 5.914 5.764 5.839 19,985 -0.08(-1.27%)
Dec 16, 2002 5.836 5.944 5.836 5.914 24,315 +0.14(+2.39%)
Dec 13, 2002 5.944 5.944 5.710 5.776 41,636 -0.17(-2.83%)
Dec 12, 2002 5.863 5.944 5.863 5.944 17,654 +0.01(+0.10%)
Dec 11, 2002 5.860 5.959 5.857 5.938 14,323 +0.05(+0.92%)
Dec 10, 2002 5.878 5.884 5.857 5.884 17,987 +0.03(+0.51%)
Dec 09, 2002 5.824 5.896 5.818 5.854 9,992 +0.09(+1.56%)
Dec 06, 2002 5.707 5.926 5.707 5.764 64,287 +0.01(+0.16%)
Dec 05, 2002 5.755 5.776 5.710 5.755 16,654 -0.02(-0.36%)
Dec 04, 2002 5.704 5.776 5.704 5.776 8,993 +0.02(+0.42%)
Dec 03, 2002 5.635 5.764 5.614 5.752 13,323 +0.19(+3.46%)
Dec 02, 2002 5.626 5.749 5.560 5.560 22,983 -0.05(-0.91%)
Nov 29, 2002 5.584 5.704 5.569 5.611 13,323 -0.03(-0.48%)
Nov 27, 2002 5.638 5.674 5.602 5.638 18,320 +0.04(+0.64%)
Nov 26, 2002 5.554 5.638 5.545 5.602 23,649 -0.04(-0.64%)
Nov 25, 2002 5.614 5.653 5.605 5.638 16,987 +0.00(+0.05%)
Nov 22, 2002 5.653 5.653 5.629 5.635 14,656 +0.01(+0.16%)
Nov 21, 2002 5.629 5.629 5.602 5.626 11,658 +0.10(+1.85%)
Nov 20, 2002 5.548 5.560 5.503 5.524 13,989 -0.01(-0.11%)
Nov 19, 2002 5.335 5.530 5.335 5.530 24,649 +0.14(+2.50%)
Nov 18, 2002 5.467 5.479 5.359 5.395 44,634 -0.06(-1.16%)
Nov 15, 2002 5.362 5.464 5.329 5.458 14,323 +0.08(+1.45%)
Nov 14, 2002 5.404 5.443 5.380 5.380 33,309 -0.04(-0.72%)
Nov 13, 2002 5.428 5.446 5.404 5.419 25,648 -0.02(-0.28%)
Nov 12, 2002 5.428 5.434 5.404 5.434 15,655 +0.01(+0.22%)
Nov 11, 2002 5.467 5.467 5.419 5.422 5,329 -0.05(-0.93%)
Nov 08, 2002 5.383 5.476 5.380 5.473 11,325 +0.10(+1.90%)
Nov 07, 2002 5.377 5.377 5.365 5.371 16,987 +0.00(+0.06%)
Nov 06, 2002 5.398 5.404 5.368 5.368 11,325 +0.00(+0.00%)
Nov 05, 2002 5.431 5.464 5.368 5.368 7,661 -0.05(-0.94%)
Nov 04, 2002 5.380 5.434 5.299 5.419 19,652 +0.11(+2.15%)
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.