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 (%)
Aug 31, 2004 8.991 8.994 8.916 8.946 18,653 -0.05(-0.50%)
Aug 30, 2004 9.109 9.124 8.991 8.991 54,294 -0.12(-1.29%)
Aug 27, 2004 9.051 9.130 9.045 9.109 31,644 +0.07(+0.76%)
Aug 26, 2004 9.057 9.094 8.949 9.039 85,272 -0.02(-0.17%)
Aug 25, 2004 8.976 9.142 8.967 9.054 40,970 +0.05(+0.53%)
Aug 24, 2004 9.322 9.322 9.003 9.006 87,604 -0.32(-3.38%)
Aug 23, 2004 9.427 9.427 9.253 9.322 63,288 -0.08(-0.80%)
Aug 20, 2004 9.403 9.472 9.367 9.397 40,304 +0.02(+0.26%)
Aug 19, 2004 9.337 9.451 9.247 9.373 49,964 +0.06(+0.64%)
Aug 18, 2004 9.133 9.313 9.118 9.313 31,310 +0.18(+2.01%)
Aug 17, 2004 9.289 9.322 9.066 9.130 68,950 -0.15(-1.59%)
Aug 16, 2004 9.277 9.367 9.232 9.277 43,635 +0.03(+0.36%)
Aug 13, 2004 9.307 9.376 9.202 9.244 49,631 -0.05(-0.52%)
Aug 12, 2004 9.412 9.412 9.247 9.292 24,315 -0.08(-0.80%)
Aug 11, 2004 9.436 9.484 9.307 9.367 39,971 -0.12(-1.27%)
Aug 10, 2004 9.565 9.652 9.406 9.487 102,593 -0.07(-0.72%)
Aug 09, 2004 9.358 9.556 9.358 9.556 35,641 +0.26(+2.81%)
Aug 06, 2004 9.397 9.397 9.262 9.295 31,644 -0.07(-0.74%)
Aug 05, 2004 9.481 9.487 9.142 9.364 228,503 -0.12(-1.24%)
Aug 04, 2004 9.457 9.787 9.457 9.481 210,516 +0.05(+0.54%)
Aug 03, 2004 9.190 9.430 9.190 9.430 38,639 +0.25(+2.71%)
Aug 02, 2004 9.262 9.397 9.157 9.181 62,954 -0.08(-0.88%)
Jul 30, 2004 9.033 9.262 9.027 9.262 32,310 +0.26(+2.83%)
Jul 29, 2004 9.006 9.042 8.976 9.006 36,307 +0.02(+0.17%)
Jul 28, 2004 8.946 8.991 8.943 8.991 39,971 -0.05(-0.50%)
Jul 27, 2004 8.991 9.066 8.982 9.036 80,609 +0.06(+0.67%)
Jul 26, 2004 8.880 9.006 8.880 8.976 89,935 +0.09(+0.98%)
Jul 23, 2004 8.991 8.991 8.874 8.889 37,639 -0.04(-0.47%)
Jul 22, 2004 8.706 8.931 8.706 8.931 97,263 +0.26(+3.01%)
Jul 21, 2004 9.205 9.205 8.661 8.670 121,579 -0.47(-5.19%)
Jul 20, 2004 9.006 9.202 9.006 9.145 81,941 +0.17(+1.84%)
Jul 19, 2004 8.976 9.006 8.886 8.979 50,963 +0.00(+0.03%)
Jul 16, 2004 8.976 9.006 8.916 8.976 39,638 +0.00(+0.00%)
Jul 15, 2004 8.871 9.009 8.826 8.976 59,624 +0.13(+1.42%)
Jul 14, 2004 8.817 8.871 8.814 8.850 43,968 -0.00(-0.03%)
Jul 13, 2004 8.901 8.901 8.811 8.853 30,977 +0.00(+0.00%)
Jul 12, 2004 8.850 8.871 8.751 8.853 28,313 +0.01(+0.14%)
Jul 09, 2004 8.826 8.856 8.811 8.841 31,310 +0.05(+0.51%)
Jul 08, 2004 8.772 8.832 8.676 8.796 102,260 +0.09(+1.07%)
Jul 07, 2004 8.691 8.736 8.658 8.703 29,312 +0.05(+0.55%)
Jul 06, 2004 8.643 8.679 8.631 8.656 22,983 +0.08(+0.99%)
Jul 02, 2004 8.376 8.580 8.376 8.571 28,979 +0.21(+2.51%)
Jul 01, 2004 8.346 8.361 8.328 8.361 76,944 +0.06(+0.69%)
Jun 30, 2004 8.307 8.316 8.241 8.304 44,301 +0.07(+0.80%)
Jun 29, 2004 8.292 8.346 8.166 8.238 95,931 -0.12(-1.47%)
Jun 28, 2004 8.619 8.721 8.361 8.361 71,282 -0.38(-4.30%)
Jun 25, 2004 8.811 8.871 8.736 8.736 32,976 -0.11(-1.19%)
Jun 24, 2004 8.841 8.847 8.796 8.841 82,274 -0.05(-0.51%)
Jun 23, 2004 8.826 8.952 8.826 8.886 43,302 +0.06(+0.68%)
Jun 22, 2004 8.766 8.880 8.763 8.826 29,645 +0.09(+1.03%)
Jun 21, 2004 8.961 8.961 8.736 8.736 59,957 -0.27(-3.00%)
Jun 18, 2004 9.006 9.054 8.901 9.006 41,636 +0.00(+0.00%)
Jun 17, 2004 8.682 9.006 8.682 9.006 62,954 +0.39(+4.53%)
Jun 16, 2004 8.541 8.700 8.541 8.616 22,983 +0.12(+1.38%)
Jun 15, 2004 8.556 8.664 8.499 8.499 72,614 +0.08(+0.89%)
Jun 14, 2004 8.406 8.451 8.316 8.424 22,983 +0.05(+0.65%)
Jun 10, 2004 8.304 8.376 8.271 8.370 20,651 +0.13(+1.53%)
Jun 09, 2004 8.496 8.496 8.226 8.244 43,302 -0.21(-2.45%)
Jun 08, 2004 8.346 8.478 8.340 8.451 26,647 +0.12(+1.40%)
Jun 07, 2004 8.661 8.664 8.274 8.334 90,601 -0.29(-3.31%)
Jun 04, 2004 8.736 8.745 8.616 8.619 41,303 -0.22(-2.51%)
Jun 03, 2004 8.841 8.916 8.826 8.841 36,973 +0.00(+0.00%)
Jun 02, 2004 8.787 8.862 8.718 8.841 35,641 +0.11(+1.31%)
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.