Skip to main content

Cross Timbers Royalty Trust (NY: CRT )

11.39 -1.06 (-8.51%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 7.058 7.127 7.037 7.091 38,305 +0.03(+0.47%)
Jun 27, 2003 7.070 7.088 7.016 7.058 21,318 -0.04(-0.59%)
Jun 26, 2003 7.097 7.265 7.025 7.100 80,942 +0.02(+0.21%)
Jun 25, 2003 6.947 7.154 6.938 7.085 131,905 +0.14(+2.08%)
Jun 24, 2003 6.926 7.526 6.905 6.941 66,619 -0.06(-0.86%)
Jun 23, 2003 6.923 7.001 6.905 7.001 54,627 +0.11(+1.57%)
Jun 20, 2003 6.983 6.983 6.770 6.893 103,259 -0.02(-0.30%)
Jun 19, 2003 6.875 6.950 6.830 6.914 95,931 -0.03(-0.48%)
Jun 18, 2003 7.400 7.460 6.905 6.947 112,253 -0.45(-6.13%)
Jun 17, 2003 7.415 7.499 7.400 7.400 33,642 +0.00(+0.00%)
Jun 16, 2003 7.316 7.400 7.205 7.400 105,258 +0.16(+2.20%)
Jun 13, 2003 7.256 7.280 7.187 7.241 56,626 -0.05(-0.74%)
Jun 12, 2003 7.340 7.385 7.265 7.295 74,280 -0.02(-0.21%)
Jun 11, 2003 7.055 7.340 7.055 7.310 50,297 +0.23(+3.18%)
Jun 10, 2003 6.785 7.130 6.785 7.085 90,934 +0.24(+3.55%)
Jun 09, 2003 6.725 6.884 6.680 6.842 85,605 +0.14(+2.06%)
Jun 06, 2003 7.010 7.025 6.515 6.704 285,129 -0.34(-4.78%)
Jun 05, 2003 7.175 7.175 6.935 7.040 146,894 -0.21(-2.90%)
Jun 04, 2003 7.445 7.445 7.169 7.250 182,203 -0.14(-1.83%)
Jun 03, 2003 7.550 7.595 7.370 7.385 81,608 -0.15(-1.99%)
Jun 02, 2003 7.655 7.731 7.505 7.535 162,217 +0.15(+2.07%)
May 30, 2003 7.244 7.412 7.190 7.382 50,963 +0.13(+1.82%)
May 29, 2003 7.256 7.325 7.241 7.250 23,982 +0.02(+0.25%)
May 28, 2003 7.235 7.250 7.205 7.232 25,648 -0.03(-0.45%)
May 27, 2003 7.055 7.265 7.025 7.265 88,603 +0.24(+3.42%)
May 23, 2003 7.085 7.085 6.983 7.025 65,286 -0.09(-1.27%)
May 22, 2003 7.160 7.295 7.103 7.115 61,622 +0.00(+0.00%)
May 21, 2003 7.070 7.175 7.037 7.115 49,631 +0.05(+0.64%)
May 20, 2003 7.067 7.160 6.923 7.070 79,942 +0.08(+1.12%)
May 19, 2003 6.830 7.055 6.800 6.992 58,624 +0.21(+3.05%)
May 16, 2003 6.680 6.830 6.680 6.785 39,971 +0.17(+2.49%)
May 15, 2003 6.599 6.620 6.575 6.620 36,307 +0.02(+0.32%)
May 14, 2003 6.596 6.605 6.575 6.599 28,979 +0.01(+0.14%)
May 13, 2003 6.584 6.605 6.581 6.590 21,984 +0.01(+0.14%)
May 12, 2003 6.545 6.581 6.518 6.581 13,323 +0.05(+0.78%)
May 09, 2003 6.488 6.575 6.377 6.530 117,915 +0.04(+0.65%)
May 08, 2003 6.530 6.545 6.485 6.488 39,971 -0.07(-1.10%)
May 07, 2003 6.425 6.560 6.410 6.560 62,288 +0.12(+1.82%)
May 06, 2003 6.425 6.455 6.374 6.443 43,302 +0.04(+0.56%)
May 05, 2003 6.425 6.455 6.380 6.407 27,313 -0.04(-0.56%)
May 02, 2003 6.410 6.446 6.383 6.443 56,626 +0.00(+0.05%)
May 01, 2003 6.305 6.449 6.305 6.440 61,289 +0.12(+1.90%)
Apr 30, 2003 6.335 6.335 6.274 6.320 33,309 +0.02(+0.24%)
Apr 29, 2003 6.305 6.359 6.305 6.305 31,977 +0.02(+0.24%)
Apr 28, 2003 6.365 6.365 6.290 6.290 25,315 -0.10(-1.50%)
Apr 25, 2003 6.305 6.395 6.305 6.386 27,979 +0.05(+0.81%)
Apr 24, 2003 6.365 6.380 6.320 6.335 28,979 -0.02(-0.38%)
Apr 23, 2003 6.169 6.380 6.169 6.359 42,636 +0.19(+3.02%)
Apr 22, 2003 6.094 6.229 6.079 6.172 50,630 +0.09(+1.48%)
Apr 21, 2003 5.980 6.109 5.980 6.082 42,636 +0.09(+1.55%)
Apr 17, 2003 5.884 6.001 5.884 5.989 33,642 +0.16(+2.78%)
Apr 16, 2003 5.830 5.929 5.827 5.827 15,322 -0.05(-0.82%)
Apr 15, 2003 5.755 5.875 5.755 5.875 11,325 +0.11(+1.93%)
Apr 14, 2003 5.701 5.839 5.701 5.764 19,319 +0.06(+1.11%)
Apr 11, 2003 5.554 5.701 5.554 5.701 9,659 +0.18(+3.21%)
Apr 10, 2003 5.614 5.629 5.524 5.524 19,652 -0.07(-1.23%)
Apr 09, 2003 5.590 5.599 5.494 5.593 31,310 +0.01(+0.16%)
Apr 08, 2003 5.650 5.650 5.584 5.584 1,998 -0.03(-0.53%)
Apr 07, 2003 5.662 5.689 5.494 5.614 38,972 -0.05(-0.85%)
Apr 04, 2003 5.629 5.686 5.629 5.662 7,994 +0.03(+0.59%)
Apr 03, 2003 5.629 5.674 5.608 5.629 31,644 -0.05(-0.95%)
Apr 02, 2003 5.644 5.683 5.617 5.683 33,309 +0.09(+1.66%)
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.