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 (%)
Jul 31, 2003 7.306 7.306 7.228 7.246 31,993 -0.11(-1.43%)
Jul 30, 2003 7.460 7.460 7.351 7.351 44,657 -0.12(-1.65%)
Jul 29, 2003 7.396 7.475 7.396 7.475 7,331 +0.01(+0.12%)
Jul 28, 2003 7.426 7.493 7.412 7.466 31,327 +0.02(+0.32%)
Jul 25, 2003 7.378 7.472 7.378 7.441 9,331 +0.07(+0.89%)
Jul 24, 2003 7.472 7.475 7.366 7.375 47,990 -0.10(-1.29%)
Jul 23, 2003 7.502 7.562 7.441 7.472 68,652 -0.01(-0.16%)
Jul 22, 2003 7.399 7.484 7.381 7.484 16,330 +0.08(+1.01%)
Jul 21, 2003 7.324 7.429 7.321 7.409 39,658 +0.14(+1.98%)
Jul 18, 2003 7.249 7.321 7.225 7.264 44,657 -0.05(-0.62%)
Jul 17, 2003 7.457 7.457 7.309 7.309 17,663 -0.13(-1.77%)
Jul 16, 2003 7.535 7.556 7.412 7.441 49,989 -0.10(-1.27%)
Jul 15, 2003 7.526 7.604 7.517 7.538 45,990 -0.01(-0.12%)
Jul 14, 2003 7.490 7.622 7.490 7.547 58,321 +0.05(+0.72%)
Jul 11, 2003 7.517 7.517 7.450 7.493 24,328 +0.00(+0.00%)
Jul 10, 2003 7.466 7.493 7.402 7.493 31,993 +0.04(+0.48%)
Jul 09, 2003 7.429 7.469 7.426 7.457 22,662 +0.05(+0.61%)
Jul 08, 2003 7.330 7.412 7.303 7.412 17,329 +0.09(+1.23%)
Jul 07, 2003 7.300 7.321 7.300 7.321 28,660 +0.02(+0.21%)
Jul 03, 2003 7.231 7.306 7.231 7.306 10,997 +0.05(+0.62%)
Jul 02, 2003 7.183 7.261 7.153 7.261 37,659 +0.06(+0.83%)
Jul 01, 2003 7.081 7.201 7.054 7.201 27,327 +0.11(+1.61%)
Jun 30, 2003 7.054 7.123 7.033 7.087 38,325 +0.03(+0.47%)
Jun 27, 2003 7.066 7.084 7.012 7.054 21,329 -0.04(-0.59%)
Jun 26, 2003 7.093 7.261 7.021 7.096 80,983 +0.01(+0.21%)
Jun 25, 2003 6.943 7.150 6.934 7.081 131,973 +0.14(+2.08%)
Jun 24, 2003 6.922 7.523 6.901 6.937 66,653 -0.06(-0.86%)
Jun 23, 2003 6.919 6.997 6.901 6.997 54,655 +0.11(+1.57%)
Jun 20, 2003 6.979 6.979 6.766 6.889 103,312 -0.02(-0.30%)
Jun 19, 2003 6.871 6.946 6.826 6.910 95,980 -0.03(-0.48%)
Jun 18, 2003 7.396 7.457 6.901 6.943 112,310 -0.45(-6.13%)
Jun 17, 2003 7.412 7.496 7.396 7.396 33,659 +0.00(+0.00%)
Jun 16, 2003 7.312 7.396 7.201 7.396 105,312 +0.16(+2.20%)
Jun 13, 2003 7.252 7.276 7.183 7.237 56,655 -0.05(-0.74%)
Jun 12, 2003 7.336 7.381 7.261 7.291 74,318 -0.02(-0.21%)
Jun 11, 2003 7.051 7.336 7.051 7.306 50,323 +0.23(+3.18%)
Jun 10, 2003 6.781 7.126 6.781 7.081 90,981 +0.24(+3.55%)
Jun 09, 2003 6.721 6.880 6.676 6.838 85,649 +0.14(+2.06%)
Jun 06, 2003 7.006 7.021 6.511 6.700 285,275 -0.34(-4.78%)
Jun 05, 2003 7.171 7.171 6.931 7.036 146,970 -0.21(-2.90%)
Jun 04, 2003 7.441 7.441 7.165 7.246 182,296 -0.14(-1.83%)
Jun 03, 2003 7.547 7.592 7.366 7.381 81,650 -0.15(-1.99%)
Jun 02, 2003 7.652 7.727 7.502 7.532 162,300 +0.15(+2.07%)
May 30, 2003 7.240 7.409 7.186 7.378 50,989 +0.13(+1.82%)
May 29, 2003 7.252 7.321 7.237 7.246 23,995 +0.02(+0.25%)
May 28, 2003 7.231 7.246 7.201 7.228 25,661 -0.03(-0.45%)
May 27, 2003 7.051 7.261 7.021 7.261 88,648 +0.24(+3.42%)
May 23, 2003 7.081 7.081 6.979 7.021 65,320 -0.09(-1.27%)
May 22, 2003 7.156 7.291 7.099 7.111 61,654 +0.00(+0.00%)
May 21, 2003 7.066 7.171 7.033 7.111 49,656 +0.05(+0.64%)
May 20, 2003 7.063 7.156 6.919 7.066 79,983 +0.08(+1.12%)
May 19, 2003 6.826 7.051 6.796 6.988 58,654 +0.21(+3.05%)
May 16, 2003 6.676 6.826 6.676 6.781 39,991 +0.17(+2.49%)
May 15, 2003 6.595 6.616 6.571 6.616 36,325 +0.02(+0.32%)
May 14, 2003 6.592 6.601 6.571 6.595 28,994 +0.01(+0.14%)
May 13, 2003 6.580 6.601 6.577 6.586 21,995 +0.01(+0.14%)
May 12, 2003 6.541 6.577 6.514 6.577 13,330 +0.05(+0.78%)
May 09, 2003 6.484 6.571 6.373 6.526 117,976 +0.04(+0.65%)
May 08, 2003 6.526 6.541 6.481 6.484 39,991 -0.07(-1.10%)
May 07, 2003 6.421 6.556 6.406 6.556 62,320 +0.12(+1.82%)
May 06, 2003 6.421 6.451 6.370 6.439 43,324 +0.04(+0.56%)
May 05, 2003 6.421 6.451 6.376 6.403 27,327 -0.04(-0.56%)
May 02, 2003 6.406 6.442 6.379 6.439 56,655 +0.00(+0.05%)
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.