Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.52 -0.13 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2002 5.971 6.028 5.851 5.851 36,992 -0.05(-0.76%)
Dec 30, 2002 6.061 6.070 5.896 5.896 29,327 -0.12(-1.99%)
Dec 27, 2002 5.893 6.016 5.890 6.016 62,654 -0.02(-0.25%)
Dec 26, 2002 5.995 6.046 5.980 6.031 21,662 +0.05(+0.80%)
Dec 24, 2002 5.971 5.983 5.968 5.983 10,997 +0.01(+0.20%)
Dec 23, 2002 5.911 6.001 5.911 5.971 17,996 +0.11(+1.79%)
Dec 20, 2002 5.866 5.881 5.809 5.866 43,324 +0.10(+1.77%)
Dec 19, 2002 5.917 5.938 5.671 5.764 42,991 -0.08(-1.34%)
Dec 18, 2002 5.806 5.896 5.806 5.842 9,664 +0.01(+0.10%)
Dec 17, 2002 5.794 5.911 5.761 5.836 19,995 -0.08(-1.27%)
Dec 16, 2002 5.833 5.941 5.833 5.911 24,328 +0.14(+2.39%)
Dec 13, 2002 5.941 5.941 5.707 5.773 41,658 -0.17(-2.83%)
Dec 12, 2002 5.860 5.941 5.860 5.941 17,663 +0.01(+0.10%)
Dec 11, 2002 5.857 5.956 5.854 5.935 14,330 +0.05(+0.92%)
Dec 10, 2002 5.875 5.881 5.854 5.881 17,996 +0.03(+0.51%)
Dec 09, 2002 5.821 5.893 5.815 5.851 9,997 +0.09(+1.56%)
Dec 06, 2002 5.704 5.923 5.704 5.761 64,320 +0.01(+0.16%)
Dec 05, 2002 5.752 5.773 5.707 5.752 16,663 -0.02(-0.36%)
Dec 04, 2002 5.701 5.773 5.701 5.773 8,998 +0.02(+0.42%)
Dec 03, 2002 5.632 5.761 5.611 5.749 13,330 +0.19(+3.46%)
Dec 02, 2002 5.623 5.746 5.557 5.557 22,995 -0.05(-0.91%)
Nov 29, 2002 5.581 5.701 5.566 5.608 13,330 -0.03(-0.48%)
Nov 27, 2002 5.635 5.671 5.599 5.635 18,329 +0.04(+0.64%)
Nov 26, 2002 5.551 5.635 5.542 5.599 23,661 -0.04(-0.64%)
Nov 25, 2002 5.611 5.650 5.602 5.635 16,996 +0.00(+0.05%)
Nov 22, 2002 5.650 5.650 5.626 5.632 14,663 +0.01(+0.16%)
Nov 21, 2002 5.626 5.626 5.599 5.623 11,664 +0.10(+1.85%)
Nov 20, 2002 5.545 5.557 5.500 5.521 13,997 -0.01(-0.11%)
Nov 19, 2002 5.332 5.527 5.332 5.527 24,661 +0.14(+2.50%)
Nov 18, 2002 5.464 5.476 5.356 5.392 44,657 -0.06(-1.16%)
Nov 15, 2002 5.359 5.461 5.326 5.455 14,330 +0.08(+1.45%)
Nov 14, 2002 5.401 5.440 5.377 5.377 33,326 -0.04(-0.72%)
Nov 13, 2002 5.425 5.443 5.401 5.416 25,661 -0.02(-0.28%)
Nov 12, 2002 5.425 5.431 5.401 5.431 15,663 +0.01(+0.22%)
Nov 11, 2002 5.464 5.464 5.416 5.419 5,332 -0.05(-0.93%)
Nov 08, 2002 5.380 5.473 5.377 5.470 11,331 +0.10(+1.90%)
Nov 07, 2002 5.374 5.374 5.362 5.368 16,996 +0.00(+0.06%)
Nov 06, 2002 5.395 5.401 5.365 5.365 11,331 +0.00(+0.00%)
Nov 05, 2002 5.428 5.461 5.365 5.365 7,665 -0.05(-0.94%)
Nov 04, 2002 5.377 5.431 5.296 5.416 19,662 +0.11(+2.15%)
Nov 01, 2002 5.299 5.308 5.179 5.302 10,331 -0.01(-0.17%)
Oct 31, 2002 5.266 5.401 5.221 5.311 29,327 +0.08(+1.49%)
Oct 30, 2002 5.341 5.365 5.161 5.233 49,989 -0.10(-1.86%)
Oct 29, 2002 5.389 5.431 5.332 5.332 28,327 -0.09(-1.71%)
Oct 28, 2002 5.368 5.425 5.368 5.425 37,325 +0.06(+1.06%)
Oct 25, 2002 5.287 5.368 5.287 5.368 25,994 +0.05(+0.96%)
Oct 24, 2002 5.308 5.320 5.284 5.317 1,299,737 -0.01(-0.11%)
Oct 23, 2002 5.311 5.323 5.305 5.323 20,995 +0.01(+0.23%)
Oct 22, 2002 5.305 5.311 5.287 5.311 3,332 -0.01(-0.23%)
Oct 21, 2002 5.296 5.323 5.230 5.323 11,664 -0.00(-0.06%)
Oct 18, 2002 5.326 5.374 5.221 5.326 17,996 -0.05(-1.00%)
Oct 17, 2002 5.254 5.395 5.254 5.380 40,325 +0.08(+1.41%)
Oct 16, 2002 5.281 5.311 5.221 5.305 44,324 +0.08(+1.55%)
Oct 15, 2002 5.275 5.296 5.221 5.224 27,994 +0.01(+0.17%)
Oct 14, 2002 5.275 5.308 5.215 5.215 21,329 -0.04(-0.69%)
Oct 11, 2002 5.137 5.281 5.101 5.251 17,663 +0.08(+1.45%)
Oct 10, 2002 5.221 5.281 5.101 5.176 31,660 +0.03(+0.58%)
Oct 09, 2002 5.194 5.209 5.146 5.146 25,328 -0.05(-0.87%)
Oct 08, 2002 5.281 5.281 5.146 5.191 55,322 -0.09(-1.70%)
Oct 07, 2002 5.347 5.347 5.251 5.281 32,326 +0.01(+0.17%)
Oct 04, 2002 5.272 5.272 5.272 5.272 8,331 +0.02(+0.40%)
Oct 03, 2002 5.308 5.308 5.221 5.251 6,665 +0.03(+0.57%)
Oct 02, 2002 5.296 5.311 5.146 5.221 11,997 -0.14(-2.52%)
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.