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 (%)
Aug 30, 2002 5.260 5.372 5.260 5.372 14,264 +0.09(+1.77%)
Aug 29, 2002 5.366 5.366 5.260 5.278 24,548 -0.14(-2.56%)
Aug 28, 2002 5.378 5.423 5.320 5.417 19,240 +0.05(+1.01%)
Aug 27, 2002 5.351 5.366 5.320 5.363 18,577 +0.03(+0.51%)
Aug 26, 2002 5.381 5.381 5.275 5.336 15,260 -0.05(-0.84%)
Aug 23, 2002 5.390 5.420 5.351 5.381 15,923 +0.03(+0.56%)
Aug 22, 2002 5.203 5.390 5.155 5.351 52,746 +0.22(+4.35%)
Aug 21, 2002 5.112 5.167 5.112 5.128 26,539 +0.04(+0.71%)
Aug 20, 2002 5.067 5.091 5.058 5.091 3,317 -0.06(-1.23%)
Aug 16, 2002 5.155 5.155 5.034 5.155 39,808 +0.11(+2.15%)
Aug 15, 2002 5.034 5.061 4.974 5.046 67,343 +0.19(+3.98%)
Aug 14, 2002 4.799 4.823 4.748 4.853 26,870 +0.09(+1.96%)
Aug 13, 2002 4.805 4.808 4.733 4.760 13,601 -0.02(-0.38%)
Aug 12, 2002 4.733 4.778 4.666 4.778 15,260 +0.22(+4.83%)
Aug 07, 2002 4.564 4.567 4.537 4.558 11,610 +0.02(+0.47%)
Aug 06, 2002 4.567 4.567 4.525 4.537 17,582 -0.06(-1.31%)
Aug 05, 2002 4.603 4.603 4.449 4.597 12,937 +0.01(+0.13%)
Aug 02, 2002 4.561 4.591 4.546 4.591 13,601 +0.01(+0.26%)
Aug 01, 2002 4.582 4.618 4.525 4.579 21,563 -0.04(-0.78%)
Jul 31, 2002 4.582 4.615 4.537 4.615 22,558 +0.08(+1.73%)
Jul 30, 2002 4.464 4.537 4.446 4.537 58,386 +0.09(+2.03%)
Jul 29, 2002 4.425 4.464 4.404 4.446 77,295 +0.02(+0.34%)
Jul 26, 2002 4.404 4.431 4.404 4.431 42,462 +0.01(+0.14%)
Jul 25, 2002 4.467 4.467 4.401 4.425 51,751 -0.01(-0.14%)
Jul 24, 2002 4.522 4.522 4.371 4.431 66,679 -0.10(-2.13%)
Jul 23, 2002 4.570 4.597 4.528 4.528 50,092 -0.04(-0.92%)
Jul 22, 2002 4.672 4.672 4.570 4.570 17,250 -0.12(-2.51%)
Jul 19, 2002 4.585 4.718 4.555 4.687 28,197 +0.02(+0.32%)
Jul 17, 2002 4.645 4.727 4.555 4.672 14,264 +0.11(+2.31%)
Jul 12, 2002 4.561 4.666 4.561 4.567 15,923 -0.07(-1.50%)
Jul 11, 2002 4.630 4.639 4.582 4.636 13,269 -0.01(-0.26%)
Jul 10, 2002 4.718 4.718 4.648 4.648 5,639 +0.01(+0.19%)
Jul 09, 2002 4.630 4.639 4.630 4.639 13,933 -0.01(-0.19%)
Jul 08, 2002 4.660 4.660 4.648 4.648 14,596 -0.01(-0.26%)
Jul 05, 2002 4.645 4.660 4.636 4.660 5,307 -0.01(-0.26%)
Jul 04, 2002 4.748 4.763 4.672 4.672 10,947 +0.00(+0.00%)
Jul 03, 2002 4.748 4.763 4.672 4.672 10,947 -0.02(-0.51%)
Jul 02, 2002 4.745 4.763 4.612 4.696 25,875 -0.06(-1.33%)
Jul 01, 2002 4.733 4.760 4.705 4.760 13,269 +0.10(+2.20%)
Jun 28, 2002 4.802 4.802 4.582 4.657 28,197 -0.12(-2.52%)
Jun 27, 2002 4.826 4.826 4.702 4.778 23,221 -0.02(-0.31%)
Jun 26, 2002 4.702 4.793 4.597 4.793 25,875 +0.03(+0.57%)
Jun 25, 2002 4.721 4.832 4.721 4.766 40,140 -0.06(-1.31%)
Jun 21, 2002 4.748 4.829 4.742 4.829 17,913 -0.00(-0.06%)
Jun 20, 2002 4.817 4.832 4.727 4.832 18,909 +0.10(+2.10%)
Jun 19, 2002 4.627 4.808 4.627 4.733 13,933 +0.03(+0.64%)
Jun 18, 2002 4.763 4.763 4.522 4.702 48,765 -0.11(-2.38%)
Jun 17, 2002 4.672 4.820 4.672 4.817 41,799 -0.01(-0.13%)
Jun 14, 2002 4.823 4.823 4.793 4.823 9,288 +0.11(+2.43%)
Jun 12, 2002 4.718 4.718 4.709 4.709 4,312 -0.06(-1.26%)
Jun 11, 2002 4.642 4.778 4.642 4.769 41,467 +0.05(+1.09%)
Jun 10, 2002 4.702 4.802 4.702 4.718 41,135 -0.11(-2.19%)
Jun 07, 2002 4.871 5.004 4.672 4.823 55,400 -0.08(-1.54%)
Jun 06, 2002 4.886 4.986 4.871 4.898 21,894 +0.02(+0.49%)
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.