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: 4:10 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 (%)
Dec 31, 2003 8.607 8.679 8.526 8.586 36,640 +0.00(+0.04%)
Dec 30, 2003 8.421 8.583 8.421 8.583 50,963 +0.16(+1.93%)
Dec 29, 2003 8.328 8.424 8.226 8.421 57,625 +0.09(+1.12%)
Dec 26, 2003 8.265 8.346 8.256 8.328 35,308 +0.05(+0.62%)
Dec 24, 2003 8.130 8.292 8.076 8.277 82,274 +0.12(+1.47%)
Dec 23, 2003 8.412 8.421 8.136 8.157 128,907 -0.25(-2.96%)
Dec 22, 2003 8.403 8.505 8.403 8.406 88,603 +0.03(+0.36%)
Dec 19, 2003 8.733 8.733 8.376 8.376 151,225 -0.36(-4.09%)
Dec 18, 2003 8.511 8.763 8.451 8.733 140,566 +0.40(+4.83%)
Dec 17, 2003 8.706 8.706 8.169 8.331 304,782 -0.43(-4.93%)
Dec 16, 2003 9.069 9.069 8.742 8.763 97,929 -0.38(-4.17%)
Dec 15, 2003 9.051 9.094 9.051 9.145 94,599 +0.16(+1.74%)
Dec 12, 2003 8.958 9.021 8.958 8.988 82,274 +0.04(+0.47%)
Dec 11, 2003 9.012 9.051 8.937 8.946 63,288 -0.11(-1.16%)
Dec 10, 2003 9.066 9.066 8.856 9.051 91,268 -0.02(-0.17%)
Dec 09, 2003 8.766 9.157 8.766 9.066 123,578 +0.33(+3.78%)
Dec 08, 2003 8.586 8.721 8.586 8.736 59,290 +0.21(+2.43%)
Dec 05, 2003 8.478 8.655 8.436 8.529 41,969 +0.08(+0.96%)
Dec 04, 2003 8.436 8.505 8.436 8.448 59,957 +0.04(+0.50%)
Dec 03, 2003 8.436 8.475 8.436 8.406 64,287 -0.03(-0.36%)
Dec 02, 2003 8.187 8.520 8.163 8.436 110,254 +0.26(+3.16%)
Dec 01, 2003 8.061 8.133 8.061 8.178 96,930 +0.12(+1.45%)
Nov 28, 2003 8.172 8.256 8.061 8.061 45,634 -0.11(-1.29%)
Nov 26, 2003 8.121 8.406 8.097 8.166 209,516 +0.12(+1.49%)
Nov 25, 2003 7.926 8.055 7.905 8.046 118,914 +0.12(+1.52%)
Nov 24, 2003 7.881 7.986 7.860 7.926 150,558 +0.07(+0.84%)
Nov 21, 2003 7.806 7.815 7.737 7.860 117,582 -0.04(-0.46%)
Nov 20, 2003 7.962 7.962 7.941 7.896 60,623 -0.09(-1.13%)
Nov 19, 2003 7.806 7.986 7.806 7.986 97,929 +0.12(+1.53%)
Nov 18, 2003 7.761 7.932 7.746 7.866 142,897 +0.17(+2.14%)
Nov 17, 2003 7.731 7.734 7.700 7.700 101,594 +0.02(+0.23%)
Nov 14, 2003 7.640 7.649 7.640 7.682 54,294 +0.05(+0.67%)
Nov 13, 2003 7.640 7.640 7.565 7.631 32,310 +0.02(+0.28%)
Nov 12, 2003 7.502 7.625 7.502 7.610 114,251 +0.11(+1.48%)
Nov 11, 2003 7.505 7.505 7.478 7.499 62,621 +0.01(+0.12%)
Nov 10, 2003 7.445 7.505 7.445 7.490 83,273 +0.05(+0.60%)
Nov 07, 2003 7.421 7.472 7.421 7.445 40,970 -0.01(-0.12%)
Nov 06, 2003 7.505 7.505 7.442 7.454 58,291 -0.05(-0.60%)
Nov 05, 2003 7.535 7.535 7.469 7.499 41,303 +0.02(+0.32%)
Nov 04, 2003 7.445 7.505 7.436 7.475 78,307 -0.03(-0.40%)
Nov 03, 2003 7.499 7.505 7.499 7.505 59,290 +0.00(+0.00%)
Oct 31, 2003 7.520 7.520 7.445 7.505 89,935 -0.01(-0.16%)
Oct 30, 2003 7.547 7.547 7.487 7.517 74,280 -0.01(-0.16%)
Oct 29, 2003 7.505 7.580 7.421 7.529 128,907 -0.03(-0.40%)
Oct 28, 2003 7.625 7.625 7.505 7.559 86,937 -0.05(-0.67%)
Oct 27, 2003 7.640 7.640 7.514 7.610 80,609 +0.04(+0.56%)
Oct 24, 2003 7.565 7.640 7.508 7.568 103,259 +0.06(+0.84%)
Oct 23, 2003 7.430 7.604 7.430 7.505 143,230 +0.11(+1.42%)
Oct 22, 2003 7.370 7.505 7.355 7.400 159,219 +0.11(+1.44%)
Oct 21, 2003 7.085 7.319 7.085 7.295 235,165 +0.22(+3.10%)
Oct 20, 2003 6.983 7.082 6.983 7.076 85,605 +0.09(+1.33%)
Oct 17, 2003 6.884 7.085 6.884 6.983 96,930 +0.08(+1.13%)
Oct 16, 2003 6.905 6.911 6.785 6.905 31,310 +0.02(+0.22%)
Oct 15, 2003 6.797 6.890 6.773 6.890 94,932 -0.01(-0.13%)
Oct 14, 2003 6.842 6.905 6.830 6.899 105,591 +0.06(+0.83%)
Oct 13, 2003 6.695 6.845 6.713 6.842 74,280 +0.15(+2.20%)
Oct 10, 2003 6.575 6.740 6.575 6.695 89,935 +0.12(+1.83%)
Oct 09, 2003 6.665 6.677 6.575 6.575 121,246 -0.06(-0.90%)
Oct 08, 2003 6.680 6.680 6.620 6.635 73,280 +0.00(+0.00%)
Oct 07, 2003 6.563 6.665 6.536 6.635 185,200 +0.08(+1.14%)
Oct 06, 2003 6.587 6.611 6.560 6.560 105,591 -0.03(-0.46%)
Oct 03, 2003 6.671 6.671 6.557 6.590 159,552 -0.06(-0.90%)
Oct 02, 2003 6.425 6.680 6.422 6.650 207,518 +0.26(+3.99%)
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.