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

Cross Timbers Royalty Trust (NY: CRT )

13.08 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2003 6.151 6.331 6.091 6.301 165,299 +0.02(+0.33%)
Sep 29, 2003 6.073 6.277 6.073 6.280 204,625 +0.21(+3.41%)
Sep 26, 2003 6.136 6.151 6.037 6.073 148,303 -0.08(-1.27%)
Sep 25, 2003 6.235 6.241 6.046 6.151 407,584 -0.06(-0.97%)
Sep 24, 2003 6.148 6.226 6.139 6.211 300,939 +0.11(+1.72%)
Sep 23, 2003 6.061 6.148 5.932 6.106 385,255 +0.19(+3.19%)
Sep 22, 2003 5.851 6.046 5.842 5.917 537,558 +0.06(+1.08%)
Sep 19, 2003 6.148 6.166 5.701 5.854 1,256,412 -0.31(-5.06%)
Sep 18, 2003 6.316 6.316 6.112 6.166 201,292 -0.18(-2.79%)
Sep 17, 2003 6.421 6.421 6.301 6.343 70,319 +0.03(+0.43%)
Sep 16, 2003 6.445 6.466 6.268 6.316 94,980 -0.13(-2.00%)
Sep 15, 2003 6.367 6.451 6.259 6.445 71,652 +0.08(+1.32%)
Sep 12, 2003 6.421 6.421 6.277 6.361 84,316 -0.03(-0.47%)
Sep 11, 2003 6.430 6.475 6.379 6.391 136,972 -0.05(-0.79%)
Sep 10, 2003 6.547 6.547 6.436 6.442 130,307 -0.08(-1.29%)
Sep 09, 2003 6.385 6.550 6.364 6.526 105,645 +0.17(+2.59%)
Sep 08, 2003 6.301 6.361 6.256 6.361 87,315 +0.02(+0.28%)
Sep 05, 2003 6.346 6.346 6.295 6.343 69,985 +0.01(+0.24%)
Sep 04, 2003 6.421 6.427 6.301 6.328 136,639 -0.09(-1.40%)
Sep 03, 2003 6.355 6.427 6.316 6.418 122,641 +0.08(+1.28%)
Sep 02, 2003 6.721 6.763 6.229 6.337 388,254 -0.37(-5.46%)
Aug 29, 2003 6.886 6.886 6.703 6.703 61,320 -0.20(-2.87%)
Aug 28, 2003 6.856 6.901 6.850 6.901 53,989 +0.05(+0.79%)
Aug 27, 2003 6.916 7.006 6.847 6.847 163,633 -0.10(-1.43%)
Aug 26, 2003 7.042 7.042 6.919 6.946 38,325 -0.10(-1.36%)
Aug 25, 2003 7.126 7.150 7.006 7.042 68,319 -0.10(-1.43%)
Aug 22, 2003 7.081 7.144 7.051 7.144 25,328 +0.12(+1.67%)
Aug 21, 2003 6.871 7.066 6.871 7.027 38,992 +0.15(+2.14%)
Aug 20, 2003 6.751 6.889 6.751 6.880 41,658 +0.16(+2.37%)
Aug 19, 2003 6.961 6.991 6.511 6.721 158,301 -0.30(-4.23%)
Aug 18, 2003 7.006 7.021 6.991 7.018 24,328 -0.03(-0.47%)
Aug 15, 2003 7.102 7.186 7.051 7.051 28,660 -0.08(-1.05%)
Aug 14, 2003 7.126 7.165 7.126 7.126 28,660 -0.03(-0.42%)
Aug 13, 2003 7.333 7.333 7.111 7.156 137,305 -0.18(-2.45%)
Aug 12, 2003 7.315 7.348 7.291 7.336 25,328 +0.01(+0.20%)
Aug 11, 2003 7.327 7.330 7.312 7.321 7,665 -0.01(-0.20%)
Aug 08, 2003 7.306 7.351 7.306 7.336 20,662 +0.07(+0.95%)
Aug 07, 2003 7.291 7.306 7.231 7.267 26,661 -0.02(-0.33%)
Aug 06, 2003 7.234 7.306 7.234 7.291 13,330 +0.07(+0.91%)
Aug 05, 2003 7.312 7.312 7.210 7.225 14,330 -0.10(-1.31%)
Aug 04, 2003 7.333 7.351 7.291 7.321 35,326 -0.00(-0.04%)
Aug 01, 2003 7.231 7.324 7.156 7.324 20,995 +0.08(+1.08%)
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%)
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.