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 (%)
Jun 30, 2004 8.307 8.316 8.241 8.304 44,301 +0.07(+0.80%)
Jun 29, 2004 8.292 8.346 8.166 8.238 95,931 -0.12(-1.47%)
Jun 28, 2004 8.619 8.721 8.361 8.361 71,282 -0.38(-4.30%)
Jun 25, 2004 8.811 8.871 8.736 8.736 32,976 -0.11(-1.19%)
Jun 24, 2004 8.841 8.847 8.796 8.841 82,274 -0.05(-0.51%)
Jun 23, 2004 8.826 8.952 8.826 8.886 43,302 +0.06(+0.68%)
Jun 22, 2004 8.766 8.880 8.763 8.826 29,645 +0.09(+1.03%)
Jun 21, 2004 8.961 8.961 8.736 8.736 59,957 -0.27(-3.00%)
Jun 18, 2004 9.006 9.054 8.901 9.006 41,636 +0.00(+0.00%)
Jun 17, 2004 8.682 9.006 8.682 9.006 62,954 +0.39(+4.53%)
Jun 16, 2004 8.541 8.700 8.541 8.616 22,983 +0.12(+1.38%)
Jun 15, 2004 8.556 8.664 8.499 8.499 72,614 +0.08(+0.89%)
Jun 14, 2004 8.406 8.451 8.316 8.424 22,983 +0.05(+0.65%)
Jun 10, 2004 8.304 8.376 8.271 8.370 20,651 +0.13(+1.53%)
Jun 09, 2004 8.496 8.496 8.226 8.244 43,302 -0.21(-2.45%)
Jun 08, 2004 8.346 8.478 8.340 8.451 26,647 +0.12(+1.40%)
Jun 07, 2004 8.661 8.664 8.274 8.334 90,601 -0.29(-3.31%)
Jun 04, 2004 8.736 8.745 8.616 8.619 41,303 -0.22(-2.51%)
Jun 03, 2004 8.841 8.916 8.826 8.841 36,973 +0.00(+0.00%)
Jun 02, 2004 8.787 8.862 8.718 8.841 35,641 +0.11(+1.31%)
Jun 01, 2004 8.688 8.736 8.652 8.727 86,271 +0.11(+1.25%)
May 28, 2004 8.826 8.871 8.616 8.619 55,626 -0.18(-2.08%)
May 27, 2004 8.799 8.841 8.799 8.802 34,974 +0.00(+0.00%)
May 26, 2004 8.979 8.988 8.796 8.802 41,636 -0.24(-2.62%)
May 25, 2004 8.886 9.075 8.859 9.039 54,960 +0.17(+1.96%)
May 24, 2004 8.826 8.889 8.826 8.865 39,638 +0.07(+0.82%)
May 21, 2004 8.814 8.841 8.781 8.793 42,303 +0.01(+0.14%)
May 20, 2004 8.826 8.826 8.709 8.781 89,935 +0.14(+1.63%)
May 19, 2004 8.706 8.706 8.631 8.640 74,613 -0.04(-0.42%)
May 18, 2004 8.841 8.916 8.661 8.676 105,258 -0.22(-2.46%)
May 17, 2004 8.961 8.991 8.883 8.895 47,632 -0.08(-0.84%)
May 14, 2004 8.484 9.006 8.484 8.970 93,266 +0.55(+6.49%)
May 13, 2004 8.181 8.424 8.181 8.424 71,615 +0.29(+3.50%)
May 12, 2004 8.106 8.187 8.103 8.139 50,963 +0.09(+1.16%)
May 11, 2004 7.881 8.046 7.881 8.046 59,624 -0.01(-0.11%)
May 10, 2004 8.556 8.586 7.959 8.055 180,870 -0.47(-5.53%)
May 07, 2004 8.496 8.610 8.412 8.526 44,967 +0.10(+1.14%)
May 06, 2004 8.853 8.853 8.406 8.430 115,584 -0.39(-4.39%)
May 05, 2004 8.736 8.847 8.679 8.817 32,976 +0.11(+1.31%)
May 04, 2004 8.577 8.718 8.526 8.703 56,626 +0.19(+2.19%)
May 03, 2004 8.631 8.631 8.436 8.517 45,634 +0.04(+0.42%)
Apr 30, 2004 8.706 8.706 8.466 8.481 60,290 -0.23(-2.59%)
Apr 29, 2004 8.694 8.766 8.655 8.706 18,986 +0.01(+0.07%)
Apr 28, 2004 8.718 8.796 8.694 8.700 37,306 -0.01(-0.07%)
Apr 27, 2004 8.586 8.781 8.586 8.706 81,275 +0.15(+1.75%)
Apr 26, 2004 8.481 8.556 8.475 8.556 27,313 +0.08(+0.89%)
Apr 23, 2004 8.526 8.553 8.466 8.481 18,986 -0.02(-0.18%)
Apr 22, 2004 8.472 8.496 8.421 8.496 20,651 +0.05(+0.64%)
Apr 21, 2004 8.406 8.481 8.406 8.442 23,649 +0.04(+0.43%)
Apr 20, 2004 8.586 8.613 8.364 8.406 78,943 -0.15(-1.75%)
Apr 19, 2004 8.541 8.556 8.466 8.556 57,292 +0.08(+0.96%)
Apr 16, 2004 8.397 8.475 8.316 8.475 36,640 +0.08(+0.93%)
Apr 15, 2004 8.676 8.721 8.397 8.397 82,607 -0.30(-3.45%)
Apr 14, 2004 8.811 8.811 8.667 8.697 47,965 -0.05(-0.62%)
Apr 13, 2004 8.676 8.778 8.652 8.751 66,952 +0.12(+1.39%)
Apr 12, 2004 8.655 8.664 8.526 8.631 52,629 -0.05(-0.59%)
Apr 08, 2004 8.766 8.766 8.652 8.682 30,644 -0.09(-0.99%)
Apr 07, 2004 8.901 8.916 8.766 8.769 59,624 +0.08(+0.90%)
Apr 06, 2004 8.661 8.691 8.592 8.691 31,310 +0.09(+1.05%)
Apr 05, 2004 8.571 8.841 8.556 8.601 41,969 +0.00(+0.00%)
Apr 02, 2004 8.733 8.778 8.601 8.601 62,621 -0.06(-0.66%)
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.