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

Cross Timbers Royalty Trust (NY: CRT )

13.52 -0.13 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 5.266 5.401 5.221 5.311 29,327 +0.08(+1.49%)
Oct 30, 2002 5.341 5.365 5.161 5.233 49,989 -0.10(-1.86%)
Oct 29, 2002 5.389 5.431 5.332 5.332 28,327 -0.09(-1.71%)
Oct 28, 2002 5.368 5.425 5.368 5.425 37,325 +0.06(+1.06%)
Oct 25, 2002 5.287 5.368 5.287 5.368 25,994 +0.05(+0.96%)
Oct 24, 2002 5.308 5.320 5.284 5.317 1,299,737 -0.01(-0.11%)
Oct 23, 2002 5.311 5.323 5.305 5.323 20,995 +0.01(+0.23%)
Oct 22, 2002 5.305 5.311 5.287 5.311 3,332 -0.01(-0.23%)
Oct 21, 2002 5.296 5.323 5.230 5.323 11,664 -0.00(-0.06%)
Oct 18, 2002 5.326 5.374 5.221 5.326 17,996 -0.05(-1.00%)
Oct 17, 2002 5.254 5.395 5.254 5.380 40,325 +0.08(+1.41%)
Oct 16, 2002 5.281 5.311 5.221 5.305 44,324 +0.08(+1.55%)
Oct 15, 2002 5.275 5.296 5.221 5.224 27,994 +0.01(+0.17%)
Oct 14, 2002 5.275 5.308 5.215 5.215 21,329 -0.04(-0.69%)
Oct 11, 2002 5.137 5.281 5.101 5.251 17,663 +0.08(+1.45%)
Oct 10, 2002 5.221 5.281 5.101 5.176 31,660 +0.03(+0.58%)
Oct 09, 2002 5.194 5.209 5.146 5.146 25,328 -0.05(-0.87%)
Oct 08, 2002 5.281 5.281 5.146 5.191 55,322 -0.09(-1.70%)
Oct 07, 2002 5.347 5.347 5.251 5.281 32,326 +0.01(+0.17%)
Oct 04, 2002 5.272 5.272 5.272 5.272 8,331 +0.02(+0.40%)
Oct 03, 2002 5.308 5.308 5.221 5.251 6,665 +0.03(+0.57%)
Oct 02, 2002 5.296 5.311 5.146 5.221 11,997 -0.14(-2.52%)
Oct 01, 2002 5.308 5.371 5.176 5.356 33,659 +0.07(+1.25%)
Sep 30, 2002 5.215 5.347 5.176 5.290 13,330 +0.14(+2.68%)
Sep 27, 2002 5.266 5.290 5.152 5.152 18,996 -0.10(-1.94%)
Sep 26, 2002 5.341 5.347 5.254 5.254 7,331 -0.10(-1.90%)
Sep 25, 2002 5.266 5.365 5.239 5.356 29,993 +0.12(+2.29%)
Sep 24, 2002 5.386 5.410 5.176 5.236 43,991 -0.15(-2.79%)
Sep 23, 2002 5.266 5.386 5.266 5.386 25,661 +0.15(+2.87%)
Sep 20, 2002 5.206 5.248 5.206 5.236 8,998 -0.03(-0.57%)
Sep 19, 2002 5.269 5.386 5.266 5.266 22,662 -0.03(-0.57%)
Sep 18, 2002 5.290 5.368 5.245 5.296 16,330 -0.03(-0.56%)
Sep 17, 2002 5.356 5.392 5.275 5.326 34,326 +0.00(+0.00%)
Sep 16, 2002 5.266 5.401 5.266 5.326 27,327 +0.03(+0.57%)
Sep 13, 2002 5.356 5.371 5.266 5.296 22,995 -0.08(-1.40%)
Sep 12, 2002 5.176 5.371 5.176 5.371 133,306 +0.15(+2.87%)
Sep 11, 2002 5.212 5.353 5.212 5.221 18,329 +0.01(+0.23%)
Sep 10, 2002 5.302 5.302 5.107 5.209 16,996 -0.06(-1.08%)
Sep 09, 2002 5.161 5.311 5.074 5.266 32,660 +0.17(+3.30%)
Sep 06, 2002 5.098 5.158 5.041 5.098 19,329 +0.04(+0.83%)
Sep 05, 2002 5.326 5.326 5.041 5.056 15,330 -0.31(-5.76%)
Sep 04, 2002 5.278 5.389 5.278 5.365 19,662 +0.14(+2.76%)
Sep 03, 2002 5.332 5.371 5.221 5.221 33,326 -0.13(-2.36%)
Aug 30, 2002 5.236 5.347 5.236 5.347 14,330 +0.09(+1.77%)
Aug 29, 2002 5.341 5.341 5.236 5.254 24,661 -0.14(-2.56%)
Aug 28, 2002 5.353 5.398 5.296 5.392 19,329 +0.05(+1.01%)
Aug 27, 2002 5.326 5.341 5.296 5.338 18,662 +0.03(+0.51%)
Aug 26, 2002 5.356 5.356 5.251 5.311 15,330 -0.05(-0.84%)
Aug 23, 2002 5.365 5.395 5.326 5.356 15,996 +0.03(+0.56%)
Aug 22, 2002 5.179 5.365 5.131 5.326 52,989 +0.22(+4.35%)
Aug 21, 2002 5.089 5.143 5.089 5.104 26,661 +0.04(+0.71%)
Aug 20, 2002 5.044 5.068 5.035 5.068 3,332 -0.06(-1.23%)
Aug 16, 2002 5.131 5.131 5.011 5.131 39,991 +0.11(+2.15%)
Aug 15, 2002 5.011 5.038 4.951 5.023 67,653 +0.19(+3.97%)
Aug 14, 2002 4.777 4.801 4.726 4.831 26,994 +0.09(+1.96%)
Aug 13, 2002 4.783 4.786 4.711 4.738 13,663 -0.02(-0.38%)
Aug 12, 2002 4.711 4.756 4.645 4.756 15,330 +0.22(+4.83%)
Aug 07, 2002 4.543 4.546 4.516 4.537 11,664 +0.02(+0.47%)
Aug 06, 2002 4.546 4.546 4.504 4.516 17,663 -0.06(-1.31%)
Aug 05, 2002 4.582 4.582 4.429 4.576 12,997 +0.01(+0.13%)
Aug 02, 2002 4.540 4.570 4.525 4.570 13,663 +0.01(+0.26%)
Aug 01, 2002 4.561 4.597 4.504 4.558 21,662 -0.04(-0.78%)
Jul 31, 2002 4.561 4.594 4.516 4.594 22,662 +0.08(+1.73%)
Jul 30, 2002 4.444 4.516 4.426 4.516 58,654 +0.09(+2.03%)
Jul 29, 2002 4.405 4.444 4.384 4.426 77,650 +0.01(+0.34%)
Jul 26, 2002 4.384 4.411 4.384 4.411 42,658 +0.01(+0.14%)
Jul 25, 2002 4.447 4.447 4.381 4.405 51,989 -0.01(-0.14%)
Jul 24, 2002 4.501 4.501 4.351 4.411 66,986 -0.10(-2.13%)
Jul 23, 2002 4.549 4.576 4.507 4.507 50,323 -0.04(-0.92%)
Jul 22, 2002 4.651 4.651 4.549 4.549 17,329 -0.12(-2.51%)
Jul 19, 2002 4.564 4.696 4.534 4.666 28,327 +0.01(+0.32%)
Jul 17, 2002 4.624 4.705 4.534 4.651 14,330 +0.11(+2.31%)
Jul 12, 2002 4.540 4.645 4.540 4.546 15,996 -0.07(-1.50%)
Jul 11, 2002 4.609 4.618 4.561 4.615 13,330 -0.01(-0.26%)
Jul 10, 2002 4.696 4.696 4.627 4.627 5,665 +0.01(+0.19%)
Jul 09, 2002 4.609 4.618 4.609 4.618 13,997 -0.01(-0.19%)
Jul 08, 2002 4.639 4.639 4.627 4.627 14,663 -0.01(-0.26%)
Jul 05, 2002 4.624 4.639 4.615 4.639 5,332 -0.01(-0.26%)
Jul 04, 2002 4.726 4.741 4.651 4.651 10,997 +0.00(+0.00%)
Jul 03, 2002 4.726 4.741 4.651 4.651 10,997 -0.02(-0.51%)
Jul 02, 2002 4.723 4.741 4.591 4.675 25,994 -0.06(-1.33%)
Jul 01, 2002 4.711 4.738 4.684 4.738 13,330 +0.10(+2.20%)
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%)
Apr 01, 2002 5.656 5.791 5.599 5.716 65,986 +0.04(+0.63%)
Mar 29, 2002 5.605 5.701 5.554 5.680 22,995 +0.00(+0.00%)
Mar 28, 2002 5.605 5.701 5.554 5.680 22,995 +0.08(+1.45%)
Mar 27, 2002 5.626 5.671 5.551 5.599 41,658 -0.10(-1.79%)
Mar 26, 2002 5.749 5.749 5.611 5.701 15,663 -0.08(-1.45%)
Mar 25, 2002 5.695 5.851 5.686 5.785 2,632,801 +0.08(+1.47%)
Mar 22, 2002 5.827 5.836 5.671 5.701 24,994 -0.13(-2.26%)
Mar 21, 2002 5.791 5.836 5.761 5.833 35,992 +0.07(+1.14%)
Mar 20, 2002 5.791 5.827 5.746 5.767 40,991 +0.05(+0.89%)
Mar 19, 2002 5.755 5.761 5.641 5.716 55,322 -0.04(-0.68%)
Mar 18, 2002 5.557 5.755 5.557 5.755 28,660 +0.15(+2.62%)
Mar 15, 2002 5.467 5.686 5.467 5.608 83,983 +0.10(+1.85%)
Mar 14, 2002 5.491 5.521 5.476 5.506 7,331 +0.01(+0.11%)
Mar 13, 2002 5.506 5.521 5.491 5.500 21,329 -0.02(-0.38%)
Mar 12, 2002 5.521 5.536 5.491 5.521 18,662 +0.00(+0.05%)
Mar 11, 2002 5.545 5.545 5.491 5.518 36,325 -0.02(-0.43%)
Mar 08, 2002 5.509 5.551 5.509 5.542 25,328 +0.08(+1.43%)
Mar 07, 2002 5.512 5.518 5.431 5.464 23,995 -0.04(-0.76%)
Mar 06, 2002 5.461 5.506 5.425 5.506 25,661 +0.06(+1.10%)
Mar 05, 2002 5.491 5.491 5.431 5.446 29,993 -0.01(-0.27%)
Mar 04, 2002 5.446 5.467 5.413 5.461 14,996 -0.01(-0.11%)
Mar 01, 2002 5.398 5.470 5.398 5.467 12,997 +0.07(+1.28%)
Feb 28, 2002 5.383 5.446 5.374 5.398 24,328 -0.06(-1.10%)
Feb 27, 2002 5.506 5.536 5.371 5.458 17,663 +0.03(+0.50%)
Feb 26, 2002 5.464 5.536 5.431 5.431 20,995 -0.05(-0.82%)
Feb 25, 2002 5.398 5.551 5.398 5.476 41,324 +0.15(+2.88%)
Feb 22, 2002 5.401 5.401 5.284 5.323 40,658 -0.06(-1.11%)
Feb 21, 2002 5.491 5.491 5.335 5.383 35,659 -0.18(-3.24%)
Feb 20, 2002 5.596 5.596 5.506 5.563 20,329 -0.05(-0.86%)
Feb 19, 2002 5.341 5.611 5.326 5.611 433,245 +0.30(+5.65%)
Feb 18, 2002 5.461 5.521 5.311 5.311 766,511 +0.00(+0.00%)
Feb 15, 2002 5.461 5.521 5.311 5.311 68,319 -0.12(-2.21%)
Feb 14, 2002 5.398 5.431 5.356 5.431 20,662 +0.06(+1.12%)
Feb 13, 2002 5.371 5.386 5.356 5.371 10,997 +0.04(+0.84%)
Feb 12, 2002 5.281 5.371 5.281 5.326 32,993 +0.20(+3.80%)
Feb 11, 2002 5.122 5.161 5.122 5.131 18,662 -0.02(-0.41%)
Feb 08, 2002 5.071 5.152 5.071 5.152 12,997 +0.05(+1.00%)
Feb 07, 2002 5.101 5.158 5.101 5.101 35,659 -0.05(-0.87%)
Feb 06, 2002 5.146 5.158 5.116 5.146 41,324 -0.04(-0.81%)
Feb 05, 2002 5.281 5.281 5.146 5.188 199,959 -0.07(-1.37%)
Feb 04, 2002 5.311 5.311 5.236 5.260 13,997 -0.03(-0.51%)
Feb 01, 2002 5.296 5.332 5.281 5.287 15,663 -0.01(-0.17%)
Jan 31, 2002 5.251 5.326 5.251 5.296 19,662 +0.04(+0.74%)
Jan 30, 2002 5.209 5.290 5.209 5.257 27,661 +0.03(+0.57%)
Jan 29, 2002 5.476 5.476 5.215 5.227 78,317 -0.25(-4.60%)
Jan 28, 2002 5.611 5.611 5.461 5.479 87,315 -0.13(-2.35%)
Jan 25, 2002 5.524 5.626 5.524 5.611 23,995 +0.09(+1.58%)
Jan 24, 2002 5.551 5.551 5.521 5.524 766,511 -0.06(-1.02%)
Jan 23, 2002 5.506 5.626 5.506 5.581 35,326 +0.06(+1.09%)
Jan 22, 2002 5.521 5.551 5.491 5.521 42,324 +0.04(+0.82%)
Jan 21, 2002 5.491 5.551 5.476 5.476 99,979 +0.00(+0.00%)
Jan 18, 2002 5.491 5.551 5.476 5.476 14,330 -0.04(-0.82%)
Jan 17, 2002 5.551 5.626 5.521 5.521 533,225 +0.00(+0.00%)
Jan 16, 2002 5.521 5.566 5.521 5.521 32,993 +0.03(+0.55%)
Jan 15, 2002 5.461 5.521 5.461 5.491 10,664 +0.06(+1.10%)
Jan 14, 2002 5.485 5.551 5.431 5.431 13,997 -0.05(-0.82%)
Jan 11, 2002 5.557 5.557 5.431 5.476 69,319 -0.08(-1.46%)
Jan 10, 2002 5.581 5.608 5.554 5.557 399,919 -0.02(-0.43%)
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.