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

Cross Timbers Royalty Trust (NY: CRT )

12.45 -0.63 (-4.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 8.406 8.526 8.346 8.511 72,281 +0.14(+1.61%)
Mar 30, 2004 8.391 8.433 8.364 8.376 51,962 -0.03(-0.36%)
Mar 29, 2004 8.406 8.421 8.292 8.406 26,980 +0.00(+0.00%)
Mar 26, 2004 8.361 8.406 8.295 8.406 35,974 +0.05(+0.54%)
Mar 25, 2004 8.376 8.376 8.322 8.361 38,639 +0.02(+0.18%)
Mar 24, 2004 8.376 8.376 8.286 8.346 36,640 -0.03(-0.36%)
Mar 23, 2004 8.421 8.421 8.292 8.376 48,631 +0.10(+1.16%)
Mar 22, 2004 7.971 8.280 7.902 8.280 86,937 +0.34(+4.27%)
Mar 19, 2004 7.746 7.956 7.746 7.941 78,610 +0.23(+2.96%)
Mar 18, 2004 7.836 7.887 7.670 7.713 90,934 -0.15(-1.95%)
Mar 17, 2004 7.869 7.908 7.824 7.866 41,303 -0.00(-0.04%)
Mar 16, 2004 7.872 7.893 7.824 7.869 32,976 +0.03(+0.34%)
Mar 15, 2004 7.911 7.917 7.839 7.842 65,286 +0.01(+0.08%)
Mar 12, 2004 7.836 7.872 7.779 7.836 38,972 -0.02(-0.31%)
Mar 11, 2004 7.941 7.941 7.764 7.860 63,621 -0.13(-1.58%)
Mar 10, 2004 8.088 8.088 7.986 7.986 49,298 -0.08(-0.97%)
Mar 09, 2004 8.082 8.133 8.046 8.064 35,641 -0.01(-0.11%)
Mar 08, 2004 8.028 8.073 7.989 8.073 57,958 +0.04(+0.52%)
Mar 05, 2004 8.043 8.046 7.896 8.031 60,290 +0.03(+0.41%)
Mar 04, 2004 8.091 8.103 7.998 7.998 54,960 -0.05(-0.60%)
Mar 03, 2004 8.016 8.106 8.016 8.046 69,283 -0.04(-0.52%)
Mar 02, 2004 8.151 8.256 8.073 8.088 71,282 -0.02(-0.22%)
Mar 01, 2004 8.046 8.130 8.034 8.106 58,291 +0.06(+0.75%)
Feb 27, 2004 7.878 8.073 7.872 8.046 62,288 +0.17(+2.17%)
Feb 26, 2004 7.926 7.926 7.836 7.875 66,952 -0.05(-0.61%)
Feb 25, 2004 7.956 7.959 7.893 7.923 69,616 -0.11(-1.35%)
Feb 24, 2004 8.121 8.178 8.022 8.031 151,891 -0.13(-1.55%)
Feb 23, 2004 8.106 8.166 8.031 8.157 45,967 -0.02(-0.26%)
Feb 20, 2004 8.286 8.286 8.115 8.178 28,646 -0.06(-0.77%)
Feb 19, 2004 8.286 8.316 8.241 8.241 46,300 -0.05(-0.54%)
Feb 18, 2004 8.271 8.286 8.106 8.286 55,293 -0.02(-0.18%)
Feb 17, 2004 8.331 8.346 8.289 8.301 45,967 -0.02(-0.25%)
Feb 13, 2004 8.322 8.346 8.307 8.322 45,634 -0.02(-0.29%)
Feb 12, 2004 8.292 8.358 8.277 8.346 44,301 -0.01(-0.07%)
Feb 11, 2004 8.208 8.406 8.208 8.352 81,275 +0.17(+2.13%)
Feb 10, 2004 7.971 8.202 7.938 8.178 37,972 +0.22(+2.79%)
Feb 09, 2004 7.815 8.001 7.815 7.956 101,260 +0.19(+2.44%)
Feb 06, 2004 7.505 7.767 7.505 7.767 66,619 +0.32(+4.23%)
Feb 05, 2004 7.992 7.992 7.355 7.451 235,498 -0.54(-6.76%)
Feb 04, 2004 7.947 8.076 7.908 7.992 30,311 +0.04(+0.53%)
Feb 03, 2004 7.893 8.010 7.872 7.950 32,643 +0.06(+0.72%)
Feb 02, 2004 7.836 7.920 7.749 7.893 50,963 +0.06(+0.73%)
Jan 30, 2004 7.860 7.905 7.797 7.836 44,967 -0.01(-0.11%)
Jan 29, 2004 8.211 8.229 7.731 7.845 152,224 -0.38(-4.64%)
Jan 28, 2004 8.481 8.496 8.178 8.226 96,930 -0.29(-3.42%)
Jan 27, 2004 8.442 8.517 8.436 8.517 45,300 +0.06(+0.71%)
Jan 26, 2004 8.376 8.481 8.361 8.457 63,288 +0.09(+1.11%)
Jan 23, 2004 8.316 8.397 8.316 8.364 87,937 +0.02(+0.18%)
Jan 22, 2004 8.091 8.406 8.076 8.349 76,611 +0.29(+3.61%)
Jan 21, 2004 7.971 8.076 7.971 8.058 63,288 +0.13(+1.67%)
Jan 20, 2004 7.959 7.962 7.661 7.926 365,738 -0.03(-0.42%)
Jan 16, 2004 8.376 8.409 7.947 7.959 296,454 -0.49(-5.83%)
Jan 15, 2004 8.631 8.634 8.406 8.451 47,965 -0.14(-1.68%)
Jan 14, 2004 8.649 8.661 8.565 8.595 54,627 -0.04(-0.42%)
Jan 13, 2004 8.631 8.646 8.586 8.631 34,308 +0.02(+0.17%)
Jan 12, 2004 8.580 8.628 8.466 8.616 47,632 +0.05(+0.53%)
Jan 09, 2004 8.616 8.616 8.550 8.571 86,271 +0.00(+0.00%)
Jan 08, 2004 8.586 8.616 8.541 8.571 45,634 -0.08(-0.87%)
Jan 07, 2004 8.556 8.646 8.556 8.646 60,290 +0.09(+1.05%)
Jan 06, 2004 8.541 8.586 8.532 8.556 37,639 -0.03(-0.31%)
Jan 05, 2004 8.628 8.640 8.505 8.583 62,621 +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.