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

Cross Timbers Royalty Trust (NY: CRT )

11.39 -1.06 (-8.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2003 7.054 7.123 7.033 7.087 38,325 +0.03(+0.47%)
Jun 27, 2003 7.066 7.084 7.012 7.054 21,329 -0.04(-0.59%)
Jun 26, 2003 7.093 7.261 7.021 7.096 80,983 +0.01(+0.21%)
Jun 25, 2003 6.943 7.150 6.934 7.081 131,973 +0.14(+2.08%)
Jun 24, 2003 6.922 7.523 6.901 6.937 66,653 -0.06(-0.86%)
Jun 23, 2003 6.919 6.997 6.901 6.997 54,655 +0.11(+1.57%)
Jun 20, 2003 6.979 6.979 6.766 6.889 103,312 -0.02(-0.30%)
Jun 19, 2003 6.871 6.946 6.826 6.910 95,980 -0.03(-0.48%)
Jun 18, 2003 7.396 7.457 6.901 6.943 112,310 -0.45(-6.13%)
Jun 17, 2003 7.412 7.496 7.396 7.396 33,659 +0.00(+0.00%)
Jun 16, 2003 7.312 7.396 7.201 7.396 105,312 +0.16(+2.20%)
Jun 13, 2003 7.252 7.276 7.183 7.237 56,655 -0.05(-0.74%)
Jun 12, 2003 7.336 7.381 7.261 7.291 74,318 -0.02(-0.21%)
Jun 11, 2003 7.051 7.336 7.051 7.306 50,323 +0.23(+3.18%)
Jun 10, 2003 6.781 7.126 6.781 7.081 90,981 +0.24(+3.55%)
Jun 09, 2003 6.721 6.880 6.676 6.838 85,649 +0.14(+2.06%)
Jun 06, 2003 7.006 7.021 6.511 6.700 285,275 -0.34(-4.78%)
Jun 05, 2003 7.171 7.171 6.931 7.036 146,970 -0.21(-2.90%)
Jun 04, 2003 7.441 7.441 7.165 7.246 182,296 -0.14(-1.83%)
Jun 03, 2003 7.547 7.592 7.366 7.381 81,650 -0.15(-1.99%)
Jun 02, 2003 7.652 7.727 7.502 7.532 162,300 +0.15(+2.07%)
May 30, 2003 7.240 7.409 7.186 7.378 50,989 +0.13(+1.82%)
May 29, 2003 7.252 7.321 7.237 7.246 23,995 +0.02(+0.25%)
May 28, 2003 7.231 7.246 7.201 7.228 25,661 -0.03(-0.45%)
May 27, 2003 7.051 7.261 7.021 7.261 88,648 +0.24(+3.42%)
May 23, 2003 7.081 7.081 6.979 7.021 65,320 -0.09(-1.27%)
May 22, 2003 7.156 7.291 7.099 7.111 61,654 +0.00(+0.00%)
May 21, 2003 7.066 7.171 7.033 7.111 49,656 +0.05(+0.64%)
May 20, 2003 7.063 7.156 6.919 7.066 79,983 +0.08(+1.12%)
May 19, 2003 6.826 7.051 6.796 6.988 58,654 +0.21(+3.05%)
May 16, 2003 6.676 6.826 6.676 6.781 39,991 +0.17(+2.49%)
May 15, 2003 6.595 6.616 6.571 6.616 36,325 +0.02(+0.32%)
May 14, 2003 6.592 6.601 6.571 6.595 28,994 +0.01(+0.14%)
May 13, 2003 6.580 6.601 6.577 6.586 21,995 +0.01(+0.14%)
May 12, 2003 6.541 6.577 6.514 6.577 13,330 +0.05(+0.78%)
May 09, 2003 6.484 6.571 6.373 6.526 117,976 +0.04(+0.65%)
May 08, 2003 6.526 6.541 6.481 6.484 39,991 -0.07(-1.10%)
May 07, 2003 6.421 6.556 6.406 6.556 62,320 +0.12(+1.82%)
May 06, 2003 6.421 6.451 6.370 6.439 43,324 +0.04(+0.56%)
May 05, 2003 6.421 6.451 6.376 6.403 27,327 -0.04(-0.56%)
May 02, 2003 6.406 6.442 6.379 6.439 56,655 +0.00(+0.05%)
May 01, 2003 6.301 6.445 6.301 6.436 61,320 +0.12(+1.90%)
Apr 30, 2003 6.331 6.331 6.271 6.316 33,326 +0.02(+0.24%)
Apr 29, 2003 6.301 6.355 6.301 6.301 31,993 +0.01(+0.24%)
Apr 28, 2003 6.361 6.361 6.286 6.286 25,328 -0.10(-1.50%)
Apr 25, 2003 6.301 6.391 6.301 6.382 27,994 +0.05(+0.81%)
Apr 24, 2003 6.361 6.376 6.316 6.331 28,994 -0.02(-0.38%)
Apr 23, 2003 6.166 6.376 6.166 6.355 42,658 +0.19(+3.02%)
Apr 22, 2003 6.091 6.226 6.076 6.169 50,656 +0.09(+1.48%)
Apr 21, 2003 5.977 6.106 5.977 6.079 42,658 +0.09(+1.55%)
Apr 17, 2003 5.881 5.998 5.881 5.986 33,659 +0.16(+2.78%)
Apr 16, 2003 5.827 5.926 5.824 5.824 15,330 -0.05(-0.82%)
Apr 15, 2003 5.752 5.872 5.752 5.872 11,331 +0.11(+1.93%)
Apr 14, 2003 5.698 5.836 5.698 5.761 19,329 +0.06(+1.11%)
Apr 11, 2003 5.551 5.698 5.551 5.698 9,664 +0.18(+3.21%)
Apr 10, 2003 5.611 5.626 5.521 5.521 19,662 -0.07(-1.23%)
Apr 09, 2003 5.587 5.596 5.491 5.590 31,327 +0.01(+0.16%)
Apr 08, 2003 5.647 5.647 5.581 5.581 1,999 -0.03(-0.53%)
Apr 07, 2003 5.659 5.686 5.491 5.611 38,992 -0.05(-0.85%)
Apr 04, 2003 5.626 5.683 5.626 5.659 7,998 +0.03(+0.59%)
Apr 03, 2003 5.626 5.671 5.605 5.626 31,660 -0.05(-0.95%)
Apr 02, 2003 5.641 5.680 5.614 5.680 33,326 +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.