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 (%)
Jun 28, 2002 4.780 4.780 4.561 4.636 28,327 -0.12(-2.52%)
Jun 27, 2002 4.804 4.804 4.681 4.756 23,328 -0.01(-0.31%)
Jun 26, 2002 4.681 4.771 4.576 4.771 25,994 +0.03(+0.57%)
Jun 25, 2002 4.699 4.810 4.699 4.744 40,325 -0.06(-1.31%)
Jun 21, 2002 4.726 4.807 4.720 4.807 17,996 -0.00(-0.06%)
Jun 20, 2002 4.795 4.810 4.705 4.810 18,996 +0.10(+2.10%)
Jun 19, 2002 4.606 4.786 4.606 4.711 13,997 +0.03(+0.64%)
Jun 18, 2002 4.741 4.741 4.501 4.681 48,990 -0.11(-2.38%)
Jun 17, 2002 4.651 4.798 4.651 4.795 41,991 -0.01(-0.12%)
Jun 14, 2002 4.801 4.801 4.771 4.801 9,331 +0.11(+2.43%)
Jun 12, 2002 4.696 4.696 4.687 4.687 4,332 -0.06(-1.26%)
Jun 11, 2002 4.621 4.756 4.621 4.747 41,658 +0.05(+1.09%)
Jun 10, 2002 4.681 4.780 4.681 4.696 41,324 -0.11(-2.19%)
Jun 07, 2002 4.849 4.981 4.651 4.801 55,655 -0.08(-1.54%)
Jun 06, 2002 4.864 4.963 4.849 4.876 21,995 +0.02(+0.49%)
Jun 05, 2002 4.831 4.861 4.831 4.852 5,332 -0.19(-3.75%)
May 31, 2002 4.891 5.083 4.891 5.041 9,664 +0.09(+1.76%)
May 28, 2002 4.996 4.996 4.954 4.954 10,331 -0.07(-1.43%)
May 27, 2002 5.050 5.071 4.921 5.026 30,327 +0.00(+0.00%)
May 24, 2002 5.050 5.071 4.921 5.026 30,327 -0.07(-1.41%)
May 23, 2002 5.077 5.131 5.077 5.098 10,664 +0.04(+0.77%)
May 22, 2002 5.059 5.059 5.059 5.059 333 +0.01(+0.24%)
May 21, 2002 5.041 5.122 5.041 5.047 7,665 -0.02(-0.47%)
May 20, 2002 4.957 5.164 4.924 5.071 54,655 +0.04(+0.90%)
May 17, 2002 5.179 5.239 4.996 5.026 20,662 -0.12(-2.28%)
May 16, 2002 4.957 5.143 4.957 5.143 6,998 +0.09(+1.72%)
May 15, 2002 5.071 5.155 4.963 5.056 31,327 -0.01(-0.24%)
May 14, 2002 4.951 5.113 4.921 5.068 52,989 +0.09(+1.75%)
May 13, 2002 5.101 5.113 4.867 4.981 36,659 -0.12(-2.35%)
May 10, 2002 5.191 5.326 5.101 5.101 38,992 -0.02(-0.29%)
May 09, 2002 5.191 5.266 5.116 5.116 29,327 -0.05(-0.87%)
May 08, 2002 5.194 5.221 5.161 5.161 28,327 -0.05(-0.86%)
May 07, 2002 5.311 5.311 5.197 5.206 46,657 -0.11(-2.03%)
May 06, 2002 5.374 5.485 5.281 5.314 35,659 -0.09(-1.61%)
May 03, 2002 5.401 5.491 5.386 5.401 25,328 -0.11(-2.07%)
May 02, 2002 5.491 5.536 5.416 5.515 26,328 -0.04(-0.65%)
May 01, 2002 5.521 5.635 5.521 5.551 19,329 -0.06(-1.07%)
Apr 30, 2002 5.491 5.611 5.461 5.611 19,329 +0.02(+0.27%)
Apr 29, 2002 5.614 5.620 5.416 5.596 35,326 -0.02(-0.32%)
Apr 26, 2002 5.641 5.641 5.551 5.614 16,663 -0.03(-0.53%)
Apr 25, 2002 5.656 5.671 5.596 5.644 39,991 +0.12(+2.12%)
Apr 24, 2002 5.563 5.563 5.494 5.527 19,329 -0.04(-0.75%)
Apr 23, 2002 5.548 5.578 5.536 5.569 13,997 +0.02(+0.43%)
Apr 22, 2002 5.545 5.545 5.494 5.545 17,329 +0.04(+0.65%)
Apr 19, 2002 5.440 5.524 5.401 5.509 71,652 +0.08(+1.44%)
Apr 18, 2002 5.467 5.467 5.326 5.431 199,959 -0.04(-0.66%)
Apr 17, 2002 5.521 5.521 5.461 5.467 11,997 -0.08(-1.41%)
Apr 16, 2002 5.506 5.545 5.464 5.545 14,663 +0.05(+0.93%)
Apr 15, 2002 5.539 5.548 5.434 5.494 28,994 -0.05(-0.81%)
Apr 12, 2002 5.416 5.581 5.401 5.539 18,996 +0.06(+1.15%)
Apr 11, 2002 5.548 5.623 5.476 5.476 433,245 -0.09(-1.67%)
Apr 10, 2002 5.560 5.671 5.545 5.569 26,994 -0.00(-0.05%)
Apr 09, 2002 5.641 5.650 5.551 5.572 42,658 -0.09(-1.54%)
Apr 08, 2002 5.776 5.776 5.644 5.659 14,663 -0.08(-1.41%)
Apr 05, 2002 5.566 5.821 5.713 5.740 42,991 -0.05(-0.88%)
Apr 04, 2002 5.731 5.806 5.731 5.791 39,991 +0.06(+0.99%)
Apr 03, 2002 5.725 5.734 5.701 5.734 20,995 +0.01(+0.21%)
Apr 02, 2002 5.701 5.788 5.644 5.722 9,997 +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.