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

Cross Timbers Royalty Trust (NY: CRT )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2002 5.605 5.701 5.554 5.680 22,995 +0.00(+0.00%)
Mar 28, 2002 5.605 5.701 5.554 5.680 22,995 +0.08(+1.45%)
Mar 27, 2002 5.626 5.671 5.551 5.599 41,658 -0.10(-1.79%)
Mar 26, 2002 5.749 5.749 5.611 5.701 15,663 -0.08(-1.45%)
Mar 25, 2002 5.695 5.851 5.686 5.785 2,632,801 +0.08(+1.47%)
Mar 22, 2002 5.827 5.836 5.671 5.701 24,994 -0.13(-2.26%)
Mar 21, 2002 5.791 5.836 5.761 5.833 35,992 +0.07(+1.14%)
Mar 20, 2002 5.791 5.827 5.746 5.767 40,991 +0.05(+0.89%)
Mar 19, 2002 5.755 5.761 5.641 5.716 55,322 -0.04(-0.68%)
Mar 18, 2002 5.557 5.755 5.557 5.755 28,660 +0.15(+2.62%)
Mar 15, 2002 5.467 5.686 5.467 5.608 83,983 +0.10(+1.85%)
Mar 14, 2002 5.491 5.521 5.476 5.506 7,331 +0.01(+0.11%)
Mar 13, 2002 5.506 5.521 5.491 5.500 21,329 -0.02(-0.38%)
Mar 12, 2002 5.521 5.536 5.491 5.521 18,662 +0.00(+0.05%)
Mar 11, 2002 5.545 5.545 5.491 5.518 36,325 -0.02(-0.43%)
Mar 08, 2002 5.509 5.551 5.509 5.542 25,328 +0.08(+1.43%)
Mar 07, 2002 5.512 5.518 5.431 5.464 23,995 -0.04(-0.76%)
Mar 06, 2002 5.461 5.506 5.425 5.506 25,661 +0.06(+1.10%)
Mar 05, 2002 5.491 5.491 5.431 5.446 29,993 -0.01(-0.27%)
Mar 04, 2002 5.446 5.467 5.413 5.461 14,996 -0.01(-0.11%)
Mar 01, 2002 5.398 5.470 5.398 5.467 12,997 +0.07(+1.28%)
Feb 28, 2002 5.383 5.446 5.374 5.398 24,328 -0.06(-1.10%)
Feb 27, 2002 5.506 5.536 5.371 5.458 17,663 +0.03(+0.50%)
Feb 26, 2002 5.464 5.536 5.431 5.431 20,995 -0.05(-0.82%)
Feb 25, 2002 5.398 5.551 5.398 5.476 41,324 +0.15(+2.88%)
Feb 22, 2002 5.401 5.401 5.284 5.323 40,658 -0.06(-1.11%)
Feb 21, 2002 5.491 5.491 5.335 5.383 35,659 -0.18(-3.24%)
Feb 20, 2002 5.596 5.596 5.506 5.563 20,329 -0.05(-0.86%)
Feb 19, 2002 5.341 5.611 5.326 5.611 433,245 +0.30(+5.65%)
Feb 18, 2002 5.461 5.521 5.311 5.311 766,511 +0.00(+0.00%)
Feb 15, 2002 5.461 5.521 5.311 5.311 68,319 -0.12(-2.21%)
Feb 14, 2002 5.398 5.431 5.356 5.431 20,662 +0.06(+1.12%)
Feb 13, 2002 5.371 5.386 5.356 5.371 10,997 +0.04(+0.84%)
Feb 12, 2002 5.281 5.371 5.281 5.326 32,993 +0.20(+3.80%)
Feb 11, 2002 5.122 5.161 5.122 5.131 18,662 -0.02(-0.41%)
Feb 08, 2002 5.071 5.152 5.071 5.152 12,997 +0.05(+1.00%)
Feb 07, 2002 5.101 5.158 5.101 5.101 35,659 -0.05(-0.87%)
Feb 06, 2002 5.146 5.158 5.116 5.146 41,324 -0.04(-0.81%)
Feb 05, 2002 5.281 5.281 5.146 5.188 199,959 -0.07(-1.37%)
Feb 04, 2002 5.311 5.311 5.236 5.260 13,997 -0.03(-0.51%)
Feb 01, 2002 5.296 5.332 5.281 5.287 15,663 -0.01(-0.17%)
Jan 31, 2002 5.251 5.326 5.251 5.296 19,662 +0.04(+0.74%)
Jan 30, 2002 5.209 5.290 5.209 5.257 27,661 +0.03(+0.57%)
Jan 29, 2002 5.476 5.476 5.215 5.227 78,317 -0.25(-4.60%)
Jan 28, 2002 5.611 5.611 5.461 5.479 87,315 -0.13(-2.35%)
Jan 25, 2002 5.524 5.626 5.524 5.611 23,995 +0.09(+1.58%)
Jan 24, 2002 5.551 5.551 5.521 5.524 766,511 -0.06(-1.02%)
Jan 23, 2002 5.506 5.626 5.506 5.581 35,326 +0.06(+1.09%)
Jan 22, 2002 5.521 5.551 5.491 5.521 42,324 +0.04(+0.82%)
Jan 21, 2002 5.491 5.551 5.476 5.476 99,979 +0.00(+0.00%)
Jan 18, 2002 5.491 5.551 5.476 5.476 14,330 -0.04(-0.82%)
Jan 17, 2002 5.551 5.626 5.521 5.521 533,225 +0.00(+0.00%)
Jan 16, 2002 5.521 5.566 5.521 5.521 32,993 +0.03(+0.55%)
Jan 15, 2002 5.461 5.521 5.461 5.491 10,664 +0.06(+1.10%)
Jan 14, 2002 5.485 5.551 5.431 5.431 13,997 -0.05(-0.82%)
Jan 11, 2002 5.557 5.557 5.431 5.476 69,319 -0.08(-1.46%)
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.