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

Cross Timbers Royalty Trust (NY: CRT )

13.65 +0.13 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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, 2002 5.218 5.350 5.179 5.293 13,323 +0.14(+2.68%)
Sep 27, 2002 5.269 5.293 5.155 5.155 18,986 -0.10(-1.94%)
Sep 26, 2002 5.344 5.350 5.257 5.257 7,328 -0.10(-1.90%)
Sep 25, 2002 5.269 5.368 5.242 5.359 29,978 +0.12(+2.29%)
Sep 24, 2002 5.389 5.413 5.179 5.239 43,968 -0.15(-2.79%)
Sep 23, 2002 5.269 5.389 5.269 5.389 25,648 +0.15(+2.87%)
Sep 20, 2002 5.209 5.251 5.209 5.239 8,993 -0.03(-0.57%)
Sep 19, 2002 5.272 5.389 5.269 5.269 22,650 -0.03(-0.57%)
Sep 18, 2002 5.293 5.371 5.248 5.299 16,321 -0.03(-0.56%)
Sep 17, 2002 5.359 5.395 5.278 5.329 34,308 +0.00(+0.00%)
Sep 16, 2002 5.269 5.404 5.269 5.329 27,313 +0.03(+0.57%)
Sep 13, 2002 5.359 5.374 5.269 5.299 22,983 -0.08(-1.40%)
Sep 12, 2002 5.179 5.374 5.179 5.374 133,238 +0.15(+2.87%)
Sep 11, 2002 5.215 5.356 5.215 5.224 18,320 +0.01(+0.23%)
Sep 10, 2002 5.305 5.305 5.110 5.212 16,987 -0.06(-1.08%)
Sep 09, 2002 5.164 5.314 5.077 5.269 32,643 +0.17(+3.30%)
Sep 06, 2002 5.101 5.161 5.044 5.101 19,319 +0.04(+0.83%)
Sep 05, 2002 5.329 5.329 5.044 5.059 15,322 -0.31(-5.76%)
Sep 04, 2002 5.281 5.392 5.281 5.368 19,652 +0.14(+2.76%)
Sep 03, 2002 5.335 5.374 5.224 5.224 33,309 -0.13(-2.36%)
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%)
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.