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

Cross Timbers Royalty Trust (NY: CRT )

10.64 +0.71 (+7.15%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 24, 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 (%)
May 31, 2002 4.312 4.481 4.312 4.444 10,963 +0.08(+1.76%)
May 28, 2002 4.404 4.404 4.367 4.367 11,719 -0.06(-1.43%)
May 27, 2002 4.452 4.470 4.338 4.431 34,401 +0.00(+0.00%)
May 24, 2002 4.452 4.470 4.338 4.431 34,401 -0.06(-1.41%)
May 23, 2002 4.476 4.523 4.476 4.494 12,097 +0.03(+0.77%)
May 22, 2002 4.460 4.460 4.460 4.460 378 +0.01(+0.24%)
May 21, 2002 4.444 4.515 4.444 4.449 8,694 -0.02(-0.47%)
May 20, 2002 4.370 4.552 4.341 4.470 61,998 +0.04(+0.90%)
May 17, 2002 4.566 4.619 4.404 4.431 23,438 -0.10(-2.28%)
May 16, 2002 4.370 4.534 4.370 4.534 7,938 +0.08(+1.72%)
May 15, 2002 4.470 4.544 4.375 4.457 35,535 -0.01(-0.24%)
May 14, 2002 4.365 4.507 4.338 4.468 60,108 +0.08(+1.75%)
May 13, 2002 4.497 4.507 4.291 4.391 41,584 -0.11(-2.35%)
May 10, 2002 4.576 4.695 4.497 4.497 44,230 -0.01(-0.29%)
May 09, 2002 4.576 4.642 4.510 4.510 33,267 -0.04(-0.87%)
May 08, 2002 4.579 4.603 4.550 4.550 32,133 -0.04(-0.86%)
May 07, 2002 4.682 4.682 4.582 4.589 52,925 -0.10(-2.03%)
May 06, 2002 4.738 4.835 4.656 4.685 40,450 -0.08(-1.61%)
May 03, 2002 4.761 4.841 4.748 4.761 28,731 -0.10(-2.07%)
May 02, 2002 4.841 4.880 4.775 4.862 29,865 -0.03(-0.65%)
May 01, 2002 4.867 4.968 4.867 4.894 21,926 -0.05(-1.07%)
Apr 30, 2002 4.841 4.947 4.814 4.947 21,926 +0.01(+0.27%)
Apr 29, 2002 4.949 4.954 4.775 4.933 40,072 -0.02(-0.32%)
Apr 26, 2002 4.973 4.973 4.894 4.949 18,902 -0.03(-0.53%)
Apr 25, 2002 4.986 4.999 4.933 4.976 45,365 +0.10(+2.12%)
Apr 24, 2002 4.904 4.904 4.843 4.872 21,926 -0.04(-0.75%)
Apr 23, 2002 4.891 4.917 4.880 4.910 15,877 +0.02(+0.43%)
Apr 22, 2002 4.888 4.888 4.843 4.888 19,658 +0.03(+0.65%)
Apr 19, 2002 4.796 4.870 4.761 4.857 81,279 +0.07(+1.44%)
Apr 18, 2002 4.820 4.820 4.695 4.788 226,825 -0.03(-0.66%)
Apr 17, 2002 4.867 4.867 4.814 4.820 13,609 -0.07(-1.41%)
Apr 16, 2002 4.854 4.888 4.817 4.888 16,633 +0.04(+0.93%)
Apr 15, 2002 4.883 4.891 4.790 4.843 32,889 -0.04(-0.81%)
Apr 12, 2002 4.775 4.920 4.761 4.883 21,548 +0.06(+1.15%)
Apr 11, 2002 4.891 4.957 4.827 4.827 491,454 -0.08(-1.67%)
Apr 10, 2002 4.902 4.999 4.888 4.910 30,621 -0.00(-0.05%)
Apr 09, 2002 4.973 4.981 4.894 4.912 48,389 -0.08(-1.54%)
Apr 08, 2002 5.092 5.092 4.976 4.989 16,633 -0.07(-1.41%)
Apr 05, 2002 4.907 5.132 5.036 5.060 48,767 -0.04(-0.88%)
Apr 04, 2002 5.052 5.118 5.052 5.105 45,365 +0.05(+0.99%)
Apr 03, 2002 5.047 5.055 5.026 5.055 23,816 +0.01(+0.21%)
Apr 02, 2002 5.026 5.103 4.976 5.044 11,341 +0.01(+0.10%)
Apr 01, 2002 4.986 5.105 4.936 5.039 74,852 +0.03(+0.63%)
Mar 29, 2002 4.941 5.026 4.896 5.007 26,084 +0.00(+0.00%)
Mar 28, 2002 4.941 5.026 4.896 5.007 26,084 +0.07(+1.45%)
Mar 27, 2002 4.960 4.999 4.894 4.936 47,255 -0.09(-1.79%)
Mar 26, 2002 5.068 5.068 4.947 5.026 17,767 -0.07(-1.45%)
Mar 25, 2002 5.021 5.158 5.013 5.100 2,986,533 +0.07(+1.47%)
Mar 22, 2002 5.137 5.145 4.999 5.026 28,353 -0.12(-2.26%)
Mar 21, 2002 5.105 5.145 5.079 5.142 40,828 +0.06(+1.14%)
Mar 20, 2002 5.105 5.137 5.066 5.084 46,499 +0.04(+0.89%)
Mar 19, 2002 5.074 5.079 4.973 5.039 62,754 -0.03(-0.68%)
Mar 18, 2002 4.899 5.074 4.899 5.074 32,511 +0.13(+2.62%)
Mar 15, 2002 4.820 5.013 4.820 4.944 95,266 +0.09(+1.85%)
Mar 14, 2002 4.841 4.867 4.827 4.854 8,316 +0.01(+0.11%)
Mar 13, 2002 4.854 4.867 4.841 4.849 24,194 -0.02(-0.38%)
Mar 12, 2002 4.867 4.880 4.841 4.867 21,170 +0.00(+0.05%)
Mar 11, 2002 4.888 4.888 4.841 4.865 41,206 -0.02(-0.43%)
Mar 08, 2002 4.857 4.894 4.857 4.886 28,731 +0.07(+1.43%)
Mar 07, 2002 4.859 4.865 4.788 4.817 27,219 -0.04(-0.76%)
Mar 06, 2002 4.814 4.854 4.783 4.854 29,109 +0.05(+1.10%)
Mar 05, 2002 4.841 4.841 4.788 4.801 34,023 -0.01(-0.27%)
Mar 04, 2002 4.801 4.820 4.772 4.814 17,011 -0.01(-0.11%)
Mar 01, 2002 4.759 4.822 4.759 4.820 14,743 +0.06(+1.28%)
Feb 28, 2002 4.745 4.801 4.738 4.759 27,597 -0.05(-1.10%)
Feb 27, 2002 4.854 4.880 4.735 4.812 20,036 +0.02(+0.50%)
Feb 26, 2002 4.817 4.880 4.788 4.788 23,816 -0.04(-0.82%)
Feb 25, 2002 4.759 4.894 4.759 4.827 46,877 +0.13(+2.87%)
Feb 22, 2002 4.761 4.761 4.658 4.693 46,121 -0.05(-1.11%)
Feb 21, 2002 4.841 4.841 4.703 4.745 40,450 -0.16(-3.24%)
Feb 20, 2002 4.933 4.933 4.854 4.904 23,060 -0.04(-0.86%)
Feb 19, 2002 4.708 4.947 4.695 4.947 491,454 +0.26(+5.65%)
Feb 18, 2002 4.814 4.867 4.682 4.682 869,496 +0.00(+0.00%)
Feb 15, 2002 4.814 4.867 4.682 4.682 77,498 -0.11(-2.21%)
Feb 14, 2002 4.759 4.788 4.722 4.788 23,438 +0.05(+1.12%)
Feb 13, 2002 4.735 4.748 4.722 4.735 12,475 +0.04(+0.85%)
Feb 12, 2002 4.656 4.735 4.656 4.695 37,426 +0.17(+3.80%)
Feb 11, 2002 4.515 4.550 4.515 4.523 21,170 -0.02(-0.41%)
Feb 08, 2002 4.470 4.542 4.470 4.542 14,743 +0.04(+1.00%)
Feb 07, 2002 4.497 4.547 4.497 4.497 40,450 -0.04(-0.87%)
Feb 06, 2002 4.537 4.547 4.510 4.537 46,877 -0.04(-0.81%)
Feb 05, 2002 4.656 4.656 4.537 4.574 226,825 -0.06(-1.37%)
Feb 04, 2002 4.682 4.682 4.616 4.637 15,877 -0.02(-0.51%)
Feb 01, 2002 4.669 4.701 4.656 4.661 17,767 -0.01(-0.17%)
Jan 31, 2002 4.629 4.695 4.629 4.669 22,304 +0.03(+0.74%)
Jan 30, 2002 4.592 4.663 4.592 4.634 31,377 +0.03(+0.57%)
Jan 29, 2002 4.827 4.827 4.597 4.608 88,839 -0.22(-4.60%)
Jan 28, 2002 4.947 4.947 4.814 4.830 99,047 -0.12(-2.35%)
Jan 25, 2002 4.870 4.960 4.870 4.947 27,219 +0.08(+1.58%)
Jan 24, 2002 4.894 4.894 4.867 4.870 869,496 -0.05(-1.02%)
Jan 23, 2002 4.854 4.960 4.854 4.920 40,072 +0.05(+1.09%)
Jan 22, 2002 4.867 4.894 4.841 4.867 48,011 +0.04(+0.82%)
Jan 21, 2002 4.841 4.894 4.827 4.827 113,412 +0.00(+0.00%)
Jan 18, 2002 4.841 4.894 4.827 4.827 16,255 -0.04(-0.82%)
Jan 17, 2002 4.894 4.960 4.867 4.867 604,867 +0.00(+0.00%)
Jan 16, 2002 4.867 4.907 4.867 4.867 37,426 +0.03(+0.55%)
Jan 15, 2002 4.814 4.867 4.814 4.841 12,097 +0.05(+1.10%)
Jan 14, 2002 4.835 4.894 4.788 4.788 15,877 -0.04(-0.82%)
Jan 11, 2002 4.899 4.899 4.788 4.827 78,632 -0.07(-1.46%)
Jan 10, 2002 4.920 4.944 4.896 4.899 453,650 -0.02(-0.43%)
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.