Cross Timbers Royalty Trust (NY: CRT )

9.950 +0.160 (+1.63%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.309 4.479 4.309 4.442 10,968 +0.08(+1.76%)
May 28, 2002 4.402 4.402 4.365 4.365 11,725 -0.06(-1.43%)
May 27, 2002 4.450 4.468 4.336 4.428 34,419 +0.00(+0.00%)
May 24, 2002 4.450 4.468 4.336 4.428 34,419 -0.06(-1.41%)
May 23, 2002 4.473 4.521 4.473 4.492 12,103 +0.03(+0.77%)
May 22, 2002 4.458 4.458 4.458 4.458 378 +0.01(+0.24%)
May 21, 2002 4.442 4.513 4.442 4.447 8,699 -0.02(-0.47%)
May 20, 2002 4.368 4.550 4.339 4.468 62,030 +0.04(+0.90%)
May 17, 2002 4.563 4.616 4.402 4.428 23,450 -0.10(-2.28%)
May 16, 2002 4.368 4.532 4.368 4.532 7,942 +0.08(+1.72%)
May 15, 2002 4.468 4.542 4.373 4.455 35,554 -0.01(-0.24%)
May 14, 2002 4.362 4.505 4.336 4.465 60,139 +0.08(+1.75%)
May 13, 2002 4.495 4.505 4.288 4.389 41,605 -0.11(-2.35%)
May 10, 2002 4.574 4.693 4.495 4.495 44,253 -0.01(-0.29%)
May 09, 2002 4.574 4.640 4.508 4.508 33,284 -0.04(-0.87%)
May 08, 2002 4.577 4.600 4.547 4.547 32,150 -0.04(-0.86%)
May 07, 2002 4.680 4.680 4.579 4.587 52,953 -0.10(-2.03%)
May 06, 2002 4.735 4.833 4.653 4.682 40,471 -0.08(-1.61%)
May 03, 2002 4.759 4.838 4.746 4.759 28,745 -0.10(-2.07%)
May 02, 2002 4.838 4.878 4.772 4.859 29,880 -0.03(-0.65%)
May 01, 2002 4.865 4.965 4.865 4.891 21,937 -0.05(-1.07%)
Apr 30, 2002 4.838 4.944 4.812 4.944 21,937 +0.01(+0.27%)
Apr 29, 2002 4.947 4.952 4.772 4.931 40,093 -0.02(-0.32%)
Apr 26, 2002 4.970 4.970 4.891 4.947 18,911 -0.03(-0.53%)
Apr 25, 2002 4.984 4.997 4.931 4.973 45,388 +0.10(+2.12%)
Apr 24, 2002 4.902 4.902 4.841 4.870 21,937 -0.04(-0.75%)
Apr 23, 2002 4.888 4.915 4.878 4.907 15,885 +0.02(+0.43%)
Apr 22, 2002 4.886 4.886 4.841 4.886 19,668 +0.03(+0.65%)
Apr 19, 2002 4.793 4.867 4.759 4.854 81,320 +0.07(+1.44%)
Apr 18, 2002 4.817 4.817 4.693 4.785 226,941 -0.03(-0.66%)
Apr 17, 2002 4.865 4.865 4.812 4.817 13,616 -0.07(-1.41%)
Apr 16, 2002 4.851 4.886 4.814 4.886 16,642 +0.04(+0.93%)
Apr 15, 2002 4.881 4.888 4.788 4.841 32,906 -0.04(-0.81%)
Apr 12, 2002 4.772 4.918 4.759 4.881 21,559 +0.06(+1.15%)
Apr 11, 2002 4.888 4.955 4.825 4.825 491,706 -0.08(-1.67%)
Apr 10, 2002 4.899 4.997 4.886 4.907 30,637 -0.00(-0.05%)
Apr 09, 2002 4.970 4.978 4.891 4.910 48,414 -0.08(-1.54%)
Apr 08, 2002 5.089 5.089 4.973 4.986 16,642 -0.07(-1.41%)
Apr 05, 2002 4.904 5.129 5.034 5.058 48,792 -0.04(-0.88%)
Apr 04, 2002 5.050 5.116 5.050 5.103 45,388 +0.05(+0.99%)
Apr 03, 2002 5.044 5.052 5.023 5.052 23,828 +0.01(+0.21%)
Apr 02, 2002 5.023 5.100 4.973 5.042 11,347 +0.01(+0.10%)
Apr 01, 2002 4.984 5.103 4.933 5.037 74,890 +0.03(+0.63%)
Mar 29, 2002 4.939 5.023 4.894 5.005 26,098 +0.00(+0.00%)
Mar 28, 2002 4.939 5.023 4.894 5.005 26,098 +0.07(+1.45%)
Mar 27, 2002 4.957 4.997 4.891 4.933 47,279 -0.09(-1.79%)
Mar 26, 2002 5.066 5.066 4.944 5.023 17,777 -0.07(-1.45%)
Mar 25, 2002 5.018 5.156 5.010 5.097 2,988,065 +0.07(+1.47%)
Mar 22, 2002 5.134 5.142 4.997 5.023 28,367 -0.12(-2.26%)
Mar 21, 2002 5.103 5.142 5.076 5.140 40,849 +0.06(+1.14%)
Mar 20, 2002 5.103 5.134 5.063 5.081 46,523 +0.04(+0.89%)
Mar 19, 2002 5.071 5.076 4.970 5.037 62,787 -0.03(-0.68%)
Mar 18, 2002 4.896 5.071 4.896 5.071 32,528 +0.13(+2.62%)
Mar 15, 2002 4.817 5.010 4.817 4.941 95,315 +0.09(+1.85%)
Mar 14, 2002 4.838 4.865 4.825 4.851 8,321 +0.01(+0.11%)
Mar 13, 2002 4.851 4.865 4.838 4.846 24,207 -0.02(-0.38%)
Mar 12, 2002 4.865 4.878 4.838 4.865 21,181 +0.00(+0.05%)
Mar 11, 2002 4.886 4.886 4.838 4.862 41,227 -0.02(-0.43%)
Mar 08, 2002 4.854 4.891 4.854 4.883 28,745 +0.07(+1.43%)
Mar 07, 2002 4.857 4.862 4.785 4.814 27,232 -0.04(-0.76%)
Mar 06, 2002 4.812 4.851 4.780 4.851 29,124 +0.05(+1.10%)
Mar 05, 2002 4.838 4.838 4.785 4.799 34,041 -0.01(-0.27%)
Mar 04, 2002 4.799 4.817 4.770 4.812 17,020 -0.01(-0.11%)
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.