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 (%)
Apr 30, 2002 5.494 5.614 5.464 5.614 19,319 +0.02(+0.27%)
Apr 29, 2002 5.617 5.623 5.419 5.599 35,308 -0.02(-0.32%)
Apr 26, 2002 5.644 5.644 5.554 5.617 16,654 -0.03(-0.53%)
Apr 25, 2002 5.659 5.674 5.599 5.647 39,971 +0.12(+2.12%)
Apr 24, 2002 5.566 5.566 5.497 5.530 19,319 -0.04(-0.75%)
Apr 23, 2002 5.551 5.581 5.539 5.572 13,989 +0.02(+0.43%)
Apr 22, 2002 5.548 5.548 5.497 5.548 17,320 +0.04(+0.65%)
Apr 19, 2002 5.443 5.527 5.404 5.512 71,615 +0.08(+1.44%)
Apr 18, 2002 5.470 5.470 5.329 5.434 199,857 -0.04(-0.66%)
Apr 17, 2002 5.524 5.524 5.464 5.470 11,991 -0.08(-1.41%)
Apr 16, 2002 5.509 5.548 5.467 5.548 14,656 +0.05(+0.93%)
Apr 15, 2002 5.542 5.551 5.437 5.497 28,979 -0.05(-0.81%)
Apr 12, 2002 5.419 5.584 5.404 5.542 18,986 +0.06(+1.15%)
Apr 11, 2002 5.551 5.626 5.479 5.479 433,023 -0.09(-1.67%)
Apr 10, 2002 5.563 5.674 5.548 5.572 26,980 -0.00(-0.05%)
Apr 09, 2002 5.644 5.653 5.554 5.575 42,636 -0.09(-1.54%)
Apr 08, 2002 5.779 5.779 5.647 5.662 14,656 -0.08(-1.41%)
Apr 05, 2002 5.569 5.824 5.716 5.743 42,969 -0.05(-0.88%)
Apr 04, 2002 5.734 5.809 5.734 5.794 39,971 +0.06(+0.99%)
Apr 03, 2002 5.728 5.737 5.704 5.737 20,984 +0.01(+0.21%)
Apr 02, 2002 5.704 5.791 5.647 5.725 9,992 +0.01(+0.10%)
Apr 01, 2002 5.659 5.794 5.602 5.719 65,952 +0.04(+0.63%)
Mar 29, 2002 5.608 5.704 5.557 5.683 22,983 +0.00(+0.00%)
Mar 28, 2002 5.608 5.704 5.557 5.683 22,983 +0.08(+1.45%)
Mar 27, 2002 5.629 5.674 5.554 5.602 41,636 -0.10(-1.79%)
Mar 26, 2002 5.752 5.752 5.614 5.704 15,655 -0.08(-1.45%)
Mar 25, 2002 5.698 5.854 5.689 5.788 2,631,451 +0.08(+1.47%)
Mar 22, 2002 5.830 5.839 5.674 5.704 24,982 -0.13(-2.26%)
Mar 21, 2002 5.794 5.839 5.764 5.836 35,974 +0.07(+1.14%)
Mar 20, 2002 5.794 5.830 5.749 5.770 40,970 +0.05(+0.89%)
Mar 19, 2002 5.758 5.764 5.644 5.719 55,293 -0.04(-0.68%)
Mar 18, 2002 5.560 5.758 5.560 5.758 28,646 +0.15(+2.62%)
Mar 15, 2002 5.470 5.689 5.470 5.611 83,939 +0.10(+1.85%)
Mar 14, 2002 5.494 5.524 5.479 5.509 7,328 +0.01(+0.11%)
Mar 13, 2002 5.509 5.524 5.494 5.503 21,318 -0.02(-0.38%)
Mar 12, 2002 5.524 5.539 5.494 5.524 18,653 +0.00(+0.05%)
Mar 11, 2002 5.548 5.548 5.494 5.521 36,307 -0.02(-0.43%)
Mar 08, 2002 5.512 5.554 5.512 5.545 25,315 +0.08(+1.43%)
Mar 07, 2002 5.515 5.521 5.434 5.467 23,982 -0.04(-0.76%)
Mar 06, 2002 5.464 5.509 5.428 5.509 25,648 +0.06(+1.10%)
Mar 05, 2002 5.494 5.494 5.434 5.449 29,978 -0.02(-0.27%)
Mar 04, 2002 5.449 5.470 5.416 5.464 14,989 -0.01(-0.11%)
Mar 01, 2002 5.401 5.473 5.401 5.470 12,990 +0.07(+1.28%)
Feb 28, 2002 5.386 5.449 5.377 5.401 24,315 -0.06(-1.10%)
Feb 27, 2002 5.509 5.539 5.374 5.461 17,654 +0.03(+0.50%)
Feb 26, 2002 5.467 5.539 5.434 5.434 20,984 -0.05(-0.82%)
Feb 25, 2002 5.401 5.554 5.401 5.479 41,303 +0.15(+2.87%)
Feb 22, 2002 5.404 5.404 5.287 5.326 40,637 -0.06(-1.11%)
Feb 21, 2002 5.494 5.494 5.338 5.386 35,641 -0.18(-3.24%)
Feb 20, 2002 5.599 5.599 5.509 5.566 20,318 -0.05(-0.86%)
Feb 19, 2002 5.344 5.614 5.329 5.614 433,023 +0.30(+5.65%)
Feb 18, 2002 5.464 5.524 5.314 5.314 766,118 +0.00(+0.00%)
Feb 15, 2002 5.464 5.524 5.314 5.314 68,284 -0.12(-2.21%)
Feb 14, 2002 5.401 5.434 5.359 5.434 20,651 +0.06(+1.12%)
Feb 13, 2002 5.374 5.389 5.359 5.374 10,992 +0.05(+0.85%)
Feb 12, 2002 5.284 5.374 5.284 5.329 32,976 +0.20(+3.80%)
Feb 11, 2002 5.125 5.164 5.125 5.134 18,653 -0.02(-0.41%)
Feb 08, 2002 5.074 5.155 5.074 5.155 12,990 +0.05(+1.00%)
Feb 07, 2002 5.104 5.161 5.104 5.104 35,641 -0.05(-0.87%)
Feb 06, 2002 5.149 5.161 5.119 5.149 41,303 -0.04(-0.81%)
Feb 05, 2002 5.284 5.284 5.149 5.191 199,857 -0.07(-1.37%)
Feb 04, 2002 5.314 5.314 5.239 5.263 13,989 -0.03(-0.51%)
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.