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 (%)
Oct 31, 2002 5.288 5.423 5.242 5.333 29,208 +0.08(+1.49%)
Oct 30, 2002 5.363 5.387 5.182 5.254 49,786 -0.10(-1.86%)
Oct 29, 2002 5.411 5.453 5.354 5.354 28,212 -0.09(-1.71%)
Oct 28, 2002 5.390 5.447 5.390 5.447 37,173 +0.06(+1.06%)
Oct 25, 2002 5.309 5.390 5.309 5.390 25,888 +0.05(+0.96%)
Oct 24, 2002 5.330 5.342 5.306 5.339 1,294,448 -0.01(-0.11%)
Oct 23, 2002 5.333 5.345 5.327 5.345 20,910 +0.01(+0.23%)
Oct 22, 2002 5.327 5.333 5.309 5.333 3,319 -0.01(-0.23%)
Oct 21, 2002 5.318 5.345 5.251 5.345 11,616 -0.00(-0.06%)
Oct 18, 2002 5.348 5.396 5.242 5.348 17,923 -0.05(-1.00%)
Oct 17, 2002 5.276 5.417 5.276 5.402 40,161 +0.08(+1.41%)
Oct 16, 2002 5.303 5.333 5.242 5.327 44,144 +0.08(+1.55%)
Oct 15, 2002 5.297 5.318 5.242 5.245 27,880 +0.01(+0.17%)
Oct 14, 2002 5.297 5.330 5.236 5.236 21,242 -0.04(-0.69%)
Oct 11, 2002 5.158 5.303 5.122 5.273 17,591 +0.08(+1.45%)
Oct 10, 2002 5.242 5.303 5.122 5.197 31,531 +0.03(+0.58%)
Oct 09, 2002 5.215 5.230 5.167 5.167 25,225 -0.05(-0.87%)
Oct 08, 2002 5.303 5.303 5.167 5.212 55,097 -0.09(-1.70%)
Oct 07, 2002 5.369 5.369 5.273 5.303 32,195 +0.01(+0.17%)
Oct 04, 2002 5.294 5.294 5.294 5.294 8,297 +0.02(+0.40%)
Oct 03, 2002 5.330 5.330 5.242 5.273 6,638 +0.03(+0.57%)
Oct 02, 2002 5.318 5.333 5.167 5.242 11,948 -0.14(-2.52%)
Oct 01, 2002 5.330 5.393 5.197 5.378 33,522 +0.07(+1.25%)
Sep 30, 2002 5.236 5.369 5.197 5.312 13,276 +0.14(+2.68%)
Sep 27, 2002 5.288 5.312 5.173 5.173 18,918 -0.10(-1.94%)
Sep 26, 2002 5.363 5.369 5.276 5.276 7,302 -0.10(-1.90%)
Sep 25, 2002 5.288 5.387 5.260 5.378 29,871 +0.12(+2.29%)
Sep 24, 2002 5.408 5.432 5.197 5.257 43,812 -0.15(-2.79%)
Sep 23, 2002 5.288 5.408 5.288 5.408 25,557 +0.15(+2.87%)
Sep 20, 2002 5.227 5.269 5.227 5.257 8,961 -0.03(-0.57%)
Sep 19, 2002 5.291 5.408 5.288 5.288 22,569 -0.03(-0.57%)
Sep 18, 2002 5.312 5.390 5.266 5.318 16,263 -0.03(-0.56%)
Sep 17, 2002 5.378 5.414 5.297 5.348 34,186 +0.00(+0.00%)
Sep 16, 2002 5.288 5.423 5.288 5.348 27,216 +0.03(+0.57%)
Sep 13, 2002 5.378 5.393 5.288 5.318 22,901 -0.08(-1.40%)
Sep 12, 2002 5.197 5.393 5.197 5.393 132,763 +0.15(+2.87%)
Sep 11, 2002 5.233 5.375 5.233 5.242 18,255 +0.01(+0.23%)
Sep 10, 2002 5.324 5.324 5.128 5.230 16,927 -0.06(-1.08%)
Sep 09, 2002 5.182 5.333 5.095 5.288 32,527 +0.17(+3.30%)
Sep 06, 2002 5.119 5.179 5.062 5.119 19,250 +0.04(+0.83%)
Sep 05, 2002 5.348 5.348 5.062 5.077 15,267 -0.31(-5.76%)
Sep 04, 2002 5.300 5.411 5.300 5.387 19,582 +0.14(+2.76%)
Sep 03, 2002 5.354 5.393 5.242 5.242 33,190 -0.13(-2.36%)
Aug 30, 2002 5.257 5.369 5.257 5.369 14,272 +0.09(+1.77%)
Aug 29, 2002 5.363 5.363 5.257 5.276 24,561 -0.14(-2.56%)
Aug 28, 2002 5.375 5.420 5.318 5.414 19,250 +0.05(+1.01%)
Aug 27, 2002 5.348 5.363 5.318 5.360 18,586 +0.03(+0.51%)
Aug 26, 2002 5.378 5.378 5.273 5.333 15,267 -0.05(-0.84%)
Aug 23, 2002 5.387 5.417 5.348 5.378 15,931 +0.03(+0.56%)
Aug 22, 2002 5.200 5.387 5.152 5.348 52,773 +0.22(+4.35%)
Aug 21, 2002 5.110 5.164 5.110 5.125 26,552 +0.04(+0.71%)
Aug 20, 2002 5.065 5.089 5.056 5.089 3,319 -0.06(-1.23%)
Aug 16, 2002 5.152 5.152 5.031 5.152 39,829 +0.11(+2.15%)
Aug 15, 2002 5.031 5.059 4.971 5.044 67,377 +0.19(+3.98%)
Aug 14, 2002 4.796 4.821 4.745 4.851 26,884 +0.09(+1.96%)
Aug 13, 2002 4.803 4.806 4.730 4.757 13,608 -0.02(-0.38%)
Aug 12, 2002 4.730 4.775 4.664 4.775 15,267 +0.22(+4.83%)
Aug 07, 2002 4.561 4.564 4.534 4.555 11,616 +0.02(+0.47%)
Aug 06, 2002 4.564 4.564 4.522 4.534 17,591 -0.06(-1.31%)
Aug 05, 2002 4.601 4.601 4.447 4.595 12,944 +0.01(+0.13%)
Aug 02, 2002 4.558 4.589 4.543 4.589 13,608 +0.01(+0.26%)
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.