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

Cross Timbers Royalty Trust (NY: CRT )

14.19 -0.09 (-0.63%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 3, 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 (%)
Apr 30, 2004 8.702 8.702 8.462 8.477 60,321 -0.23(-2.59%)
Apr 29, 2004 8.690 8.762 8.651 8.702 18,996 +0.01(+0.07%)
Apr 28, 2004 8.714 8.792 8.690 8.696 37,325 -0.01(-0.07%)
Apr 27, 2004 8.582 8.777 8.582 8.702 81,316 +0.15(+1.75%)
Apr 26, 2004 8.477 8.552 8.471 8.552 27,327 +0.08(+0.89%)
Apr 23, 2004 8.522 8.549 8.462 8.477 18,996 -0.01(-0.18%)
Apr 22, 2004 8.468 8.492 8.417 8.492 20,662 +0.05(+0.64%)
Apr 21, 2004 8.402 8.477 8.402 8.438 23,661 +0.04(+0.43%)
Apr 20, 2004 8.582 8.609 8.360 8.402 78,984 -0.15(-1.75%)
Apr 19, 2004 8.537 8.552 8.462 8.552 57,321 +0.08(+0.96%)
Apr 16, 2004 8.393 8.471 8.312 8.471 36,659 +0.08(+0.93%)
Apr 15, 2004 8.672 8.717 8.393 8.393 82,649 -0.30(-3.45%)
Apr 14, 2004 8.807 8.807 8.663 8.693 47,990 -0.05(-0.62%)
Apr 13, 2004 8.672 8.774 8.648 8.747 66,986 +0.12(+1.39%)
Apr 12, 2004 8.651 8.660 8.522 8.627 52,656 -0.05(-0.59%)
Apr 08, 2004 8.762 8.762 8.648 8.678 30,660 -0.09(-0.99%)
Apr 07, 2004 8.897 8.912 8.762 8.765 59,654 +0.08(+0.90%)
Apr 06, 2004 8.657 8.687 8.588 8.687 31,327 +0.09(+1.05%)
Apr 05, 2004 8.567 8.837 8.552 8.597 41,991 +0.00(+0.00%)
Apr 02, 2004 8.729 8.774 8.597 8.597 62,654 -0.06(-0.66%)
Apr 01, 2004 8.546 8.654 8.516 8.654 77,650 +0.15(+1.73%)
Mar 31, 2004 8.402 8.522 8.342 8.507 72,318 +0.14(+1.61%)
Mar 30, 2004 8.387 8.429 8.360 8.372 51,989 -0.03(-0.36%)
Mar 29, 2004 8.402 8.417 8.288 8.402 26,994 +0.00(+0.00%)
Mar 26, 2004 8.357 8.402 8.291 8.402 35,992 +0.05(+0.54%)
Mar 25, 2004 8.372 8.372 8.318 8.357 38,658 +0.02(+0.18%)
Mar 24, 2004 8.372 8.372 8.282 8.342 36,659 -0.03(-0.36%)
Mar 23, 2004 8.417 8.417 8.288 8.372 48,656 +0.10(+1.16%)
Mar 22, 2004 7.967 8.276 7.898 8.276 86,982 +0.34(+4.27%)
Mar 19, 2004 7.742 7.952 7.742 7.937 78,650 +0.23(+2.96%)
Mar 18, 2004 7.832 7.883 7.667 7.709 90,981 -0.15(-1.95%)
Mar 17, 2004 7.865 7.904 7.820 7.862 41,324 -0.00(-0.04%)
Mar 16, 2004 7.868 7.889 7.820 7.865 32,993 +0.03(+0.34%)
Mar 15, 2004 7.907 7.913 7.835 7.838 65,320 +0.01(+0.08%)
Mar 12, 2004 7.832 7.868 7.775 7.832 38,992 -0.02(-0.31%)
Mar 11, 2004 7.937 7.937 7.760 7.856 63,653 -0.13(-1.58%)
Mar 10, 2004 8.084 8.084 7.982 7.982 49,323 -0.08(-0.97%)
Mar 09, 2004 8.078 8.129 8.042 8.060 35,659 -0.01(-0.11%)
Mar 08, 2004 8.024 8.069 7.985 8.069 57,988 +0.04(+0.52%)
Mar 05, 2004 8.039 8.042 7.892 8.027 60,321 +0.03(+0.41%)
Mar 04, 2004 8.087 8.099 7.994 7.994 54,988 -0.05(-0.60%)
Mar 03, 2004 8.012 8.102 8.012 8.042 69,319 -0.04(-0.52%)
Mar 02, 2004 8.147 8.252 8.069 8.084 71,318 -0.02(-0.22%)
Mar 01, 2004 8.042 8.126 8.030 8.102 58,321 +0.06(+0.75%)
Feb 27, 2004 7.874 8.069 7.868 8.042 62,320 +0.17(+2.17%)
Feb 26, 2004 7.922 7.922 7.832 7.871 66,986 -0.05(-0.61%)
Feb 25, 2004 7.952 7.955 7.889 7.919 69,652 -0.11(-1.35%)
Feb 24, 2004 8.117 8.174 8.018 8.027 151,969 -0.13(-1.55%)
Feb 23, 2004 8.102 8.162 8.027 8.153 45,990 -0.02(-0.26%)
Feb 20, 2004 8.282 8.282 8.111 8.174 28,660 -0.06(-0.76%)
Feb 19, 2004 8.282 8.312 8.237 8.237 46,323 -0.05(-0.54%)
Feb 18, 2004 8.267 8.282 8.102 8.282 55,322 -0.02(-0.18%)
Feb 17, 2004 8.327 8.342 8.285 8.297 45,990 -0.02(-0.25%)
Feb 13, 2004 8.318 8.342 8.303 8.318 45,657 -0.02(-0.29%)
Feb 12, 2004 8.288 8.354 8.273 8.342 44,324 -0.01(-0.07%)
Feb 11, 2004 8.204 8.402 8.204 8.348 81,316 +0.17(+2.13%)
Feb 10, 2004 7.967 8.198 7.934 8.174 37,992 +0.22(+2.79%)
Feb 09, 2004 7.811 7.997 7.811 7.952 101,312 +0.19(+2.44%)
Feb 06, 2004 7.502 7.763 7.502 7.763 66,653 +0.32(+4.23%)
Feb 05, 2004 7.988 7.988 7.351 7.447 235,619 -0.54(-6.76%)
Feb 04, 2004 7.943 8.072 7.904 7.988 30,327 +0.04(+0.53%)
Feb 03, 2004 7.889 8.006 7.868 7.946 32,660 +0.06(+0.72%)
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.