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

Cross Timbers Royalty Trust (NY: CRT )

14.04 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2002 4.913 5.106 4.913 5.064 9,620 +0.09(+1.76%)
May 28, 2002 5.019 5.019 4.977 4.977 10,283 -0.07(-1.43%)
May 27, 2002 5.073 5.094 4.944 5.049 30,188 +0.00(+0.00%)
May 24, 2002 5.073 5.094 4.944 5.049 30,188 -0.07(-1.41%)
May 23, 2002 5.100 5.155 5.100 5.121 10,615 +0.04(+0.77%)
May 22, 2002 5.082 5.082 5.082 5.082 331 +0.01(+0.24%)
May 21, 2002 5.064 5.146 5.064 5.070 7,630 -0.02(-0.47%)
May 20, 2002 4.980 5.188 4.947 5.094 54,405 +0.05(+0.90%)
May 17, 2002 5.203 5.263 5.019 5.049 20,567 -0.12(-2.28%)
May 16, 2002 4.980 5.167 4.980 5.167 6,966 +0.09(+1.72%)
May 15, 2002 5.094 5.179 4.986 5.079 31,183 -0.01(-0.24%)
May 14, 2002 4.974 5.137 4.944 5.091 52,746 +0.09(+1.75%)
May 13, 2002 5.125 5.137 4.889 5.004 36,491 -0.12(-2.35%)
May 10, 2002 5.215 5.351 5.125 5.125 38,813 -0.02(-0.29%)
May 09, 2002 5.215 5.290 5.140 5.140 29,193 -0.05(-0.87%)
May 08, 2002 5.218 5.245 5.185 5.185 28,197 -0.05(-0.86%)
May 07, 2002 5.336 5.336 5.221 5.230 46,443 -0.11(-2.03%)
May 06, 2002 5.399 5.510 5.305 5.339 35,496 -0.09(-1.61%)
May 03, 2002 5.426 5.516 5.411 5.426 25,212 -0.11(-2.07%)
May 02, 2002 5.516 5.562 5.441 5.540 26,207 -0.04(-0.65%)
May 01, 2002 5.547 5.661 5.547 5.577 19,240 -0.06(-1.07%)
Apr 30, 2002 5.516 5.637 5.486 5.637 19,240 +0.02(+0.27%)
Apr 29, 2002 5.640 5.646 5.441 5.622 35,164 -0.02(-0.32%)
Apr 26, 2002 5.667 5.667 5.577 5.640 16,586 -0.03(-0.53%)
Apr 25, 2002 5.682 5.697 5.622 5.670 39,808 +0.12(+2.12%)
Apr 24, 2002 5.589 5.589 5.519 5.553 19,240 -0.04(-0.75%)
Apr 23, 2002 5.574 5.604 5.562 5.595 13,933 +0.02(+0.43%)
Apr 22, 2002 5.571 5.571 5.519 5.571 17,250 +0.04(+0.65%)
Apr 19, 2002 5.465 5.550 5.426 5.534 71,324 +0.08(+1.44%)
Apr 18, 2002 5.492 5.492 5.351 5.456 199,043 -0.04(-0.66%)
Apr 17, 2002 5.547 5.547 5.486 5.492 11,942 -0.08(-1.41%)
Apr 16, 2002 5.531 5.571 5.489 5.571 14,596 +0.05(+0.93%)
Apr 15, 2002 5.565 5.574 5.459 5.519 28,861 -0.05(-0.81%)
Apr 12, 2002 5.441 5.607 5.426 5.565 18,909 +0.06(+1.15%)
Apr 11, 2002 5.574 5.649 5.501 5.501 431,261 -0.09(-1.67%)
Apr 10, 2002 5.586 5.697 5.571 5.595 26,870 -0.00(-0.05%)
Apr 09, 2002 5.667 5.676 5.577 5.598 42,462 -0.09(-1.54%)
Apr 08, 2002 5.803 5.803 5.670 5.685 14,596 -0.08(-1.41%)
Apr 05, 2002 5.592 5.848 5.739 5.767 42,794 -0.05(-0.88%)
Apr 04, 2002 5.758 5.833 5.758 5.818 39,808 +0.06(+0.99%)
Apr 03, 2002 5.752 5.761 5.727 5.761 20,899 +0.01(+0.21%)
Apr 02, 2002 5.727 5.815 5.670 5.748 9,952 +0.01(+0.10%)
Apr 01, 2002 5.682 5.818 5.625 5.742 65,684 +0.04(+0.63%)
Mar 29, 2002 5.631 5.727 5.580 5.706 22,890 +0.00(+0.00%)
Mar 28, 2002 5.631 5.727 5.580 5.706 22,890 +0.08(+1.45%)
Mar 27, 2002 5.652 5.697 5.577 5.625 41,467 -0.10(-1.79%)
Mar 26, 2002 5.776 5.776 5.637 5.727 15,591 -0.08(-1.45%)
Mar 25, 2002 5.721 5.878 5.712 5.812 2,620,743 +0.08(+1.47%)
Mar 22, 2002 5.854 5.863 5.697 5.727 24,880 -0.13(-2.26%)
Mar 21, 2002 5.818 5.863 5.788 5.860 35,827 +0.07(+1.14%)
Mar 20, 2002 5.818 5.854 5.773 5.794 40,803 +0.05(+0.89%)
Mar 19, 2002 5.782 5.788 5.667 5.742 55,068 -0.04(-0.68%)
Mar 18, 2002 5.583 5.782 5.583 5.782 28,529 +0.15(+2.62%)
Mar 15, 2002 5.492 5.712 5.492 5.634 83,598 +0.10(+1.85%)
Mar 14, 2002 5.516 5.547 5.501 5.531 7,298 +0.01(+0.11%)
Mar 13, 2002 5.531 5.547 5.516 5.525 21,231 -0.02(-0.38%)
Mar 12, 2002 5.547 5.562 5.516 5.547 18,577 +0.00(+0.05%)
Mar 11, 2002 5.571 5.571 5.516 5.543 36,159 -0.02(-0.43%)
Mar 08, 2002 5.534 5.577 5.534 5.568 25,212 +0.08(+1.43%)
Mar 07, 2002 5.537 5.543 5.456 5.489 23,885 -0.04(-0.76%)
Mar 06, 2002 5.486 5.531 5.450 5.531 25,543 +0.06(+1.10%)
Mar 05, 2002 5.516 5.516 5.456 5.471 29,856 -0.02(-0.27%)
Mar 04, 2002 5.471 5.492 5.438 5.486 14,928 -0.01(-0.11%)
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.