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 (%)
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%)
Nov 01, 2002 5.302 5.311 5.182 5.305 10,325 -0.01(-0.17%)
Oct 31, 2002 5.269 5.404 5.224 5.314 29,312 +0.08(+1.49%)
Oct 30, 2002 5.344 5.368 5.164 5.236 49,964 -0.10(-1.86%)
Oct 29, 2002 5.392 5.434 5.335 5.335 28,313 -0.09(-1.71%)
Oct 28, 2002 5.371 5.428 5.371 5.428 37,306 +0.06(+1.06%)
Oct 25, 2002 5.290 5.371 5.290 5.371 25,981 +0.05(+0.96%)
Oct 24, 2002 5.311 5.323 5.287 5.320 1,299,070 -0.01(-0.11%)
Oct 23, 2002 5.314 5.326 5.308 5.326 20,984 +0.01(+0.23%)
Oct 22, 2002 5.308 5.314 5.290 5.314 3,330 -0.01(-0.23%)
Oct 21, 2002 5.299 5.326 5.233 5.326 11,658 -0.00(-0.06%)
Oct 18, 2002 5.329 5.377 5.224 5.329 17,987 -0.05(-1.00%)
Oct 17, 2002 5.257 5.398 5.257 5.383 40,304 +0.08(+1.41%)
Oct 16, 2002 5.284 5.314 5.224 5.308 44,301 +0.08(+1.55%)
Oct 15, 2002 5.278 5.299 5.224 5.227 27,979 +0.01(+0.17%)
Oct 14, 2002 5.278 5.311 5.218 5.218 21,318 -0.04(-0.69%)
Oct 11, 2002 5.140 5.284 5.104 5.254 17,654 +0.08(+1.45%)
Oct 10, 2002 5.224 5.284 5.104 5.179 31,644 +0.03(+0.58%)
Oct 09, 2002 5.197 5.212 5.149 5.149 25,315 -0.05(-0.87%)
Oct 08, 2002 5.284 5.284 5.149 5.194 55,293 -0.09(-1.70%)
Oct 07, 2002 5.350 5.350 5.254 5.284 32,310 +0.01(+0.17%)
Oct 04, 2002 5.275 5.275 5.275 5.275 8,327 +0.02(+0.40%)
Oct 03, 2002 5.311 5.311 5.224 5.254 6,661 +0.03(+0.57%)
Oct 02, 2002 5.299 5.314 5.149 5.224 11,991 -0.14(-2.52%)
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.