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 (%)
Aug 29, 2003 6.068 6.068 5.906 5.906 69,595 -0.17(-2.87%)
Aug 28, 2003 6.041 6.081 6.036 6.081 61,274 +0.05(+0.79%)
Aug 27, 2003 6.094 6.173 6.033 6.033 185,713 -0.09(-1.43%)
Aug 26, 2003 6.205 6.205 6.097 6.121 43,497 -0.08(-1.36%)
Aug 25, 2003 6.279 6.300 6.173 6.205 77,538 -0.09(-1.43%)
Aug 22, 2003 6.239 6.295 6.213 6.295 28,745 +0.10(+1.67%)
Aug 21, 2003 6.054 6.226 6.054 6.192 44,253 +0.13(+2.14%)
Aug 20, 2003 5.949 6.070 5.949 6.062 47,279 +0.14(+2.37%)
Aug 19, 2003 6.134 6.160 5.737 5.922 179,662 -0.26(-4.23%)
Aug 18, 2003 6.173 6.187 6.160 6.184 27,611 -0.03(-0.47%)
Aug 15, 2003 6.258 6.332 6.213 6.213 32,528 -0.07(-1.05%)
Aug 14, 2003 6.279 6.314 6.279 6.279 32,528 -0.03(-0.42%)
Aug 13, 2003 6.462 6.462 6.266 6.306 155,833 -0.16(-2.45%)
Aug 12, 2003 6.446 6.475 6.425 6.464 28,745 +0.01(+0.20%)
Aug 11, 2003 6.456 6.459 6.443 6.451 8,699 -0.01(-0.20%)
Aug 08, 2003 6.438 6.477 6.438 6.464 23,450 +0.06(+0.95%)
Aug 07, 2003 6.425 6.438 6.372 6.403 30,258 -0.02(-0.33%)
Aug 06, 2003 6.374 6.438 6.374 6.425 15,129 +0.06(+0.91%)
Aug 05, 2003 6.443 6.443 6.353 6.366 16,264 -0.08(-1.31%)
Aug 04, 2003 6.462 6.477 6.425 6.451 40,093 -0.00(-0.04%)
Aug 01, 2003 6.372 6.454 6.306 6.454 23,828 +0.07(+1.08%)
Jul 31, 2003 6.438 6.438 6.369 6.385 36,310 -0.09(-1.43%)
Jul 30, 2003 6.573 6.573 6.477 6.477 50,683 -0.11(-1.65%)
Jul 29, 2003 6.517 6.586 6.517 6.586 8,321 +0.01(+0.12%)
Jul 28, 2003 6.544 6.602 6.530 6.578 35,554 +0.02(+0.32%)
Jul 25, 2003 6.501 6.583 6.501 6.557 10,590 +0.06(+0.89%)
Jul 24, 2003 6.583 6.586 6.491 6.499 54,465 -0.08(-1.29%)
Jul 23, 2003 6.610 6.663 6.557 6.583 77,916 -0.01(-0.16%)
Jul 22, 2003 6.520 6.594 6.504 6.594 18,533 +0.07(+1.01%)
Jul 21, 2003 6.454 6.546 6.451 6.528 45,010 +0.13(+1.98%)
Jul 18, 2003 6.388 6.451 6.366 6.401 50,683 -0.04(-0.62%)
Jul 17, 2003 6.570 6.570 6.440 6.440 20,046 -0.12(-1.77%)
Jul 16, 2003 6.639 6.657 6.530 6.557 56,735 -0.08(-1.27%)
Jul 15, 2003 6.631 6.700 6.623 6.641 52,196 -0.01(-0.12%)
Jul 14, 2003 6.599 6.715 6.599 6.649 66,191 +0.05(+0.72%)
Jul 11, 2003 6.623 6.623 6.565 6.602 27,611 +0.00(+0.00%)
Jul 10, 2003 6.578 6.602 6.522 6.602 36,310 +0.03(+0.48%)
Jul 09, 2003 6.546 6.581 6.544 6.570 25,720 +0.04(+0.61%)
Jul 08, 2003 6.459 6.530 6.435 6.530 19,668 +0.08(+1.23%)
Jul 07, 2003 6.432 6.451 6.432 6.451 32,528 +0.01(+0.21%)
Jul 03, 2003 6.372 6.438 6.372 6.438 12,481 +0.04(+0.62%)
Jul 02, 2003 6.329 6.398 6.303 6.398 42,740 +0.05(+0.83%)
Jul 01, 2003 6.239 6.345 6.216 6.345 31,015 +0.10(+1.61%)
Jun 30, 2003 6.216 6.277 6.197 6.245 43,497 +0.03(+0.47%)
Jun 27, 2003 6.226 6.242 6.179 6.216 24,207 -0.04(-0.59%)
Jun 26, 2003 6.250 6.398 6.187 6.253 91,911 +0.01(+0.21%)
Jun 25, 2003 6.118 6.300 6.110 6.239 149,781 +0.13(+2.08%)
Jun 24, 2003 6.099 6.628 6.081 6.113 75,647 -0.05(-0.86%)
Jun 23, 2003 6.097 6.165 6.081 6.165 62,030 +0.10(+1.57%)
Jun 20, 2003 6.150 6.150 5.962 6.070 117,253 -0.02(-0.30%)
Jun 19, 2003 6.054 6.121 6.015 6.089 108,931 -0.03(-0.48%)
Jun 18, 2003 6.517 6.570 6.081 6.118 127,465 -0.40(-6.13%)
Jun 17, 2003 6.530 6.604 6.517 6.517 38,201 +0.00(+0.00%)
Jun 16, 2003 6.443 6.517 6.345 6.517 119,522 +0.14(+2.20%)
Jun 13, 2003 6.390 6.411 6.329 6.377 64,300 -0.05(-0.74%)
Jun 12, 2003 6.464 6.504 6.398 6.425 84,346 -0.01(-0.21%)
Jun 11, 2003 6.213 6.464 6.213 6.438 57,113 +0.20(+3.18%)
Jun 10, 2003 5.975 6.279 5.975 6.239 103,258 +0.21(+3.55%)
Jun 09, 2003 5.922 6.062 5.883 6.025 97,206 +0.12(+2.06%)
Jun 06, 2003 6.173 6.187 5.737 5.904 323,770 -0.30(-4.78%)
Jun 05, 2003 6.319 6.319 6.107 6.200 166,802 -0.19(-2.90%)
Jun 04, 2003 6.557 6.557 6.314 6.385 206,895 -0.12(-1.83%)
Jun 03, 2003 6.649 6.689 6.491 6.504 92,667 -0.13(-1.99%)
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.