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 30, 2003 7.274 7.443 7.220 7.412 50,756 +0.13(+1.82%)
May 29, 2003 7.286 7.355 7.271 7.280 23,885 +0.02(+0.25%)
May 28, 2003 7.265 7.280 7.235 7.262 25,543 -0.03(-0.45%)
May 27, 2003 7.084 7.295 7.054 7.295 88,242 +0.24(+3.42%)
May 23, 2003 7.114 7.114 7.012 7.054 65,020 -0.09(-1.27%)
May 22, 2003 7.189 7.325 7.132 7.144 61,371 +0.00(+0.00%)
May 21, 2003 7.099 7.204 7.066 7.144 49,429 +0.05(+0.64%)
May 20, 2003 7.096 7.189 6.951 7.099 79,617 +0.08(+1.12%)
May 19, 2003 6.858 7.084 6.828 7.021 58,386 +0.21(+3.05%)
May 16, 2003 6.707 6.858 6.707 6.813 39,808 +0.17(+2.49%)
May 15, 2003 6.626 6.647 6.602 6.647 36,159 +0.02(+0.32%)
May 14, 2003 6.623 6.632 6.602 6.626 28,861 +0.01(+0.14%)
May 13, 2003 6.611 6.632 6.608 6.617 21,894 +0.01(+0.14%)
May 12, 2003 6.571 6.608 6.544 6.608 13,269 +0.05(+0.78%)
May 09, 2003 6.514 6.602 6.403 6.556 117,435 +0.04(+0.65%)
May 08, 2003 6.556 6.571 6.511 6.514 39,808 -0.07(-1.10%)
May 07, 2003 6.451 6.586 6.436 6.586 62,035 +0.12(+1.82%)
May 06, 2003 6.451 6.481 6.400 6.469 43,126 +0.04(+0.56%)
May 05, 2003 6.451 6.481 6.406 6.433 27,202 -0.04(-0.56%)
May 02, 2003 6.436 6.472 6.409 6.469 56,395 +0.00(+0.05%)
May 01, 2003 6.330 6.475 6.330 6.466 61,040 +0.12(+1.90%)
Apr 30, 2003 6.360 6.360 6.300 6.345 33,173 +0.02(+0.24%)
Apr 29, 2003 6.330 6.385 6.330 6.330 31,847 +0.02(+0.24%)
Apr 28, 2003 6.391 6.391 6.315 6.315 25,212 -0.10(-1.50%)
Apr 25, 2003 6.330 6.421 6.330 6.412 27,866 +0.05(+0.81%)
Apr 24, 2003 6.391 6.406 6.345 6.360 28,861 -0.02(-0.38%)
Apr 23, 2003 6.195 6.406 6.195 6.385 42,462 +0.19(+3.02%)
Apr 22, 2003 6.119 6.255 6.104 6.198 50,424 +0.09(+1.48%)
Apr 21, 2003 6.005 6.134 6.005 6.107 42,462 +0.09(+1.55%)
Apr 17, 2003 5.908 6.026 5.908 6.014 33,505 +0.16(+2.78%)
Apr 16, 2003 5.854 5.953 5.851 5.851 15,260 -0.05(-0.82%)
Apr 15, 2003 5.779 5.899 5.779 5.899 11,279 +0.11(+1.93%)
Apr 14, 2003 5.724 5.863 5.724 5.788 19,240 +0.06(+1.11%)
Apr 11, 2003 5.577 5.724 5.577 5.724 9,620 +0.18(+3.21%)
Apr 10, 2003 5.637 5.652 5.547 5.547 19,572 -0.07(-1.23%)
Apr 09, 2003 5.613 5.622 5.516 5.616 31,183 +0.01(+0.16%)
Apr 08, 2003 5.673 5.673 5.607 5.607 1,990 -0.03(-0.53%)
Apr 07, 2003 5.685 5.712 5.516 5.637 38,813 -0.05(-0.85%)
Apr 04, 2003 5.652 5.709 5.652 5.685 7,961 +0.03(+0.59%)
Apr 03, 2003 5.652 5.697 5.631 5.652 31,515 -0.05(-0.95%)
Apr 02, 2003 5.667 5.706 5.640 5.706 33,173 +0.09(+1.66%)
Apr 01, 2003 5.703 5.703 5.613 5.613 19,572 -0.09(-1.64%)
Mar 31, 2003 5.619 5.706 5.607 5.706 10,283 +0.08(+1.50%)
Mar 28, 2003 5.498 5.622 5.498 5.622 9,620 +0.07(+1.25%)
Mar 27, 2003 5.565 5.565 5.547 5.553 6,303 -0.13(-2.33%)
Mar 26, 2003 5.652 5.685 5.577 5.685 41,467 +0.08(+1.51%)
Mar 25, 2003 5.595 5.601 5.480 5.601 48,765 +0.04(+0.65%)
Mar 24, 2003 5.471 5.565 5.426 5.565 30,520 +0.17(+3.13%)
Mar 21, 2003 5.417 5.459 5.342 5.396 93,218 +0.05(+1.02%)
Mar 20, 2003 5.275 5.420 5.260 5.342 193,404 -0.06(-1.17%)
Mar 19, 2003 5.697 5.697 5.336 5.405 178,144 -0.26(-4.53%)
Mar 18, 2003 5.727 5.742 5.637 5.661 21,894 +0.00(+0.00%)
Mar 17, 2003 5.712 5.848 5.610 5.661 62,698 -0.12(-2.14%)
Mar 14, 2003 5.712 5.797 5.682 5.785 18,909 +0.07(+1.16%)
Mar 13, 2003 5.773 5.788 5.652 5.718 43,126 -0.11(-1.96%)
Mar 12, 2003 6.029 6.029 5.791 5.833 30,188 -0.17(-2.76%)
Mar 11, 2003 6.255 6.255 5.999 5.999 62,035 -0.23(-3.63%)
Mar 10, 2003 6.195 6.282 6.180 6.225 17,582 -0.05(-0.72%)
Mar 07, 2003 6.315 6.315 6.152 6.270 22,890 -0.08(-1.19%)
Mar 06, 2003 6.448 6.448 6.330 6.345 12,274 -0.11(-1.64%)
Mar 05, 2003 6.451 6.451 6.391 6.451 10,283 -0.01(-0.09%)
Mar 04, 2003 6.391 6.556 6.354 6.457 59,049 +0.07(+1.04%)
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.