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 (%)
Aug 30, 2002 5.239 5.350 5.239 5.350 14,323 +0.09(+1.77%)
Aug 29, 2002 5.344 5.344 5.239 5.257 24,649 -0.14(-2.56%)
Aug 28, 2002 5.356 5.401 5.299 5.395 19,319 +0.05(+1.01%)
Aug 27, 2002 5.329 5.344 5.299 5.341 18,653 +0.03(+0.51%)
Aug 26, 2002 5.359 5.359 5.254 5.314 15,322 -0.05(-0.84%)
Aug 23, 2002 5.368 5.398 5.329 5.359 15,988 +0.03(+0.56%)
Aug 22, 2002 5.182 5.368 5.134 5.329 52,962 +0.22(+4.35%)
Aug 21, 2002 5.092 5.146 5.092 5.107 26,647 +0.04(+0.71%)
Aug 20, 2002 5.047 5.071 5.038 5.071 3,330 -0.06(-1.23%)
Aug 16, 2002 5.134 5.134 5.014 5.134 39,971 +0.11(+2.15%)
Aug 15, 2002 5.014 5.041 4.954 5.026 67,618 +0.19(+3.98%)
Aug 14, 2002 4.779 4.803 4.728 4.833 26,980 +0.09(+1.96%)
Aug 13, 2002 4.785 4.788 4.713 4.740 13,656 -0.02(-0.38%)
Aug 12, 2002 4.713 4.758 4.647 4.758 15,322 +0.22(+4.83%)
Aug 07, 2002 4.545 4.548 4.518 4.539 11,658 +0.02(+0.47%)
Aug 06, 2002 4.548 4.548 4.506 4.518 17,654 -0.06(-1.31%)
Aug 05, 2002 4.584 4.584 4.431 4.578 12,990 +0.01(+0.13%)
Aug 02, 2002 4.542 4.572 4.527 4.572 13,656 +0.01(+0.26%)
Aug 01, 2002 4.563 4.599 4.506 4.560 21,651 -0.04(-0.78%)
Jul 31, 2002 4.563 4.596 4.518 4.596 22,650 +0.08(+1.73%)
Jul 30, 2002 4.446 4.518 4.428 4.518 58,624 +0.09(+2.03%)
Jul 29, 2002 4.407 4.446 4.386 4.428 77,611 +0.02(+0.34%)
Jul 26, 2002 4.386 4.413 4.386 4.413 42,636 +0.01(+0.14%)
Jul 25, 2002 4.449 4.449 4.383 4.407 51,962 -0.01(-0.14%)
Jul 24, 2002 4.503 4.503 4.353 4.413 66,952 -0.10(-2.13%)
Jul 23, 2002 4.551 4.578 4.509 4.509 50,297 -0.04(-0.92%)
Jul 22, 2002 4.653 4.653 4.551 4.551 17,320 -0.12(-2.51%)
Jul 19, 2002 4.566 4.698 4.536 4.668 28,313 +0.02(+0.32%)
Jul 17, 2002 4.626 4.707 4.536 4.653 14,323 +0.11(+2.31%)
Jul 12, 2002 4.542 4.647 4.542 4.548 15,988 -0.07(-1.50%)
Jul 11, 2002 4.611 4.620 4.563 4.617 13,323 -0.01(-0.26%)
Jul 10, 2002 4.698 4.698 4.629 4.629 5,662 +0.01(+0.20%)
Jul 09, 2002 4.611 4.620 4.611 4.620 13,989 -0.01(-0.19%)
Jul 08, 2002 4.641 4.641 4.629 4.629 14,656 -0.01(-0.26%)
Jul 05, 2002 4.626 4.641 4.617 4.641 5,329 -0.01(-0.26%)
Jul 04, 2002 4.728 4.743 4.653 4.653 10,992 +0.00(+0.00%)
Jul 03, 2002 4.728 4.743 4.653 4.653 10,992 -0.02(-0.51%)
Jul 02, 2002 4.725 4.743 4.593 4.677 25,981 -0.06(-1.33%)
Jul 01, 2002 4.713 4.740 4.686 4.740 13,323 +0.10(+2.20%)
Jun 28, 2002 4.782 4.782 4.563 4.638 28,313 -0.12(-2.52%)
Jun 27, 2002 4.806 4.806 4.683 4.758 23,316 -0.02(-0.31%)
Jun 26, 2002 4.683 4.773 4.578 4.773 25,981 +0.03(+0.57%)
Jun 25, 2002 4.701 4.812 4.701 4.746 40,304 -0.06(-1.31%)
Jun 21, 2002 4.728 4.809 4.722 4.809 17,987 -0.00(-0.06%)
Jun 20, 2002 4.797 4.812 4.707 4.812 18,986 +0.10(+2.10%)
Jun 19, 2002 4.608 4.788 4.608 4.713 13,989 +0.03(+0.64%)
Jun 18, 2002 4.743 4.743 4.503 4.683 48,964 -0.11(-2.38%)
Jun 17, 2002 4.653 4.800 4.653 4.797 41,969 -0.01(-0.12%)
Jun 14, 2002 4.803 4.803 4.773 4.803 9,326 +0.11(+2.43%)
Jun 12, 2002 4.698 4.698 4.689 4.689 4,330 -0.06(-1.26%)
Jun 11, 2002 4.623 4.758 4.623 4.749 41,636 +0.05(+1.09%)
Jun 10, 2002 4.683 4.782 4.683 4.698 41,303 -0.11(-2.19%)
Jun 07, 2002 4.851 4.984 4.653 4.803 55,626 -0.08(-1.54%)
Jun 06, 2002 4.866 4.966 4.851 4.878 21,984 +0.02(+0.49%)
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.