Cross Timbers Royalty Trust (NY: CRT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.197	7.271	7.099	7.099	51,818	-0.09(-1.29%)
Nov 26, 2003	7.152	7.403	7.130	7.191	237,910	+0.11(+1.49%)
Nov 25, 2003	6.980	7.093	6.961	7.086	135,030	+0.11(+1.52%)
Nov 24, 2003	6.940	7.033	6.922	6.980	170,962	+0.06(+0.84%)
Nov 21, 2003	6.874	6.882	6.813	6.922	133,517	-0.03(-0.46%)
Nov 20, 2003	7.011	7.011	6.993	6.953	68,838	-0.08(-1.13%)
Nov 19, 2003	6.874	7.033	6.874	7.033	111,201	+0.11(+1.53%)
Nov 18, 2003	6.834	6.985	6.821	6.927	162,263	+0.15(+2.14%)
Nov 17, 2003	6.808	6.811	6.781	6.781	115,362	+0.02(+0.23%)
Nov 14, 2003	6.729	6.737	6.729	6.766	61,652	+0.04(+0.67%)
Nov 13, 2003	6.729	6.729	6.663	6.721	36,688	+0.02(+0.28%)
Nov 12, 2003	6.607	6.715	6.607	6.702	129,734	+0.10(+1.48%)
Nov 11, 2003	6.610	6.610	6.586	6.604	71,108	+0.01(+0.12%)
Nov 10, 2003	6.557	6.610	6.557	6.596	94,559	+0.04(+0.60%)
Nov 07, 2003	6.536	6.581	6.536	6.557	46,523	-0.01(-0.12%)
Nov 06, 2003	6.610	6.610	6.554	6.565	66,191	-0.04(-0.60%)
Nov 05, 2003	6.636	6.636	6.578	6.604	46,901	+0.02(+0.32%)
Nov 04, 2003	6.557	6.610	6.549	6.583	88,919	-0.03(-0.40%)
Nov 03, 2003	6.604	6.610	6.604	6.610	67,326	+0.00(+0.00%)
Oct 31, 2003	6.623	6.623	6.557	6.610	102,123	-0.01(-0.16%)
Oct 30, 2003	6.647	6.647	6.594	6.620	84,346	-0.01(-0.16%)
Oct 29, 2003	6.610	6.676	6.536	6.631	146,377	-0.03(-0.40%)
Oct 28, 2003	6.715	6.715	6.610	6.657	98,719	-0.04(-0.67%)
Oct 27, 2003	6.729	6.729	6.618	6.702	91,533	+0.04(+0.56%)
Oct 24, 2003	6.663	6.729	6.612	6.665	117,253	+0.06(+0.84%)
Oct 23, 2003	6.544	6.697	6.544	6.610	162,641	+0.09(+1.42%)
Oct 22, 2003	6.491	6.610	6.477	6.517	180,796	+0.09(+1.44%)
Oct 21, 2003	6.239	6.446	6.239	6.425	267,034	+0.19(+3.10%)
Oct 20, 2003	6.150	6.237	6.150	6.232	97,206	+0.08(+1.33%)
Oct 17, 2003	6.062	6.239	6.062	6.150	110,066	+0.07(+1.13%)
Oct 16, 2003	6.081	6.086	5.975	6.081	35,554	+0.01(+0.22%)
Oct 15, 2003	5.986	6.068	5.965	6.068	107,797	-0.01(-0.13%)
Oct 14, 2003	6.025	6.081	6.015	6.076	119,900	+0.05(+0.83%)
Oct 13, 2003	5.896	6.028	5.912	6.025	84,346	+0.13(+2.20%)
Oct 10, 2003	5.790	5.935	5.790	5.896	102,123	+0.11(+1.83%)
Oct 09, 2003	5.869	5.880	5.790	5.790	137,677	-0.05(-0.91%)
Oct 08, 2003	5.883	5.883	5.830	5.843	83,211	+0.00(+0.00%)
Oct 07, 2003	5.779	5.869	5.756	5.843	210,299	+0.07(+1.14%)
Oct 06, 2003	5.801	5.822	5.777	5.777	119,900	-0.03(-0.46%)
Oct 03, 2003	5.875	5.875	5.774	5.803	181,175	-0.05(-0.90%)
Oct 02, 2003	5.658	5.883	5.655	5.856	235,641	+0.22(+3.99%)
Oct 01, 2003	5.592	5.655	5.592	5.631	122,926	+0.08(+1.43%)
Sep 30, 2003	5.420	5.579	5.367	5.552	187,605	+0.02(+0.33%)
Sep 29, 2003	5.351	5.531	5.351	5.534	232,236	+0.18(+3.41%)
Sep 26, 2003	5.407	5.420	5.319	5.351	168,315	-0.07(-1.27%)
Sep 25, 2003	5.494	5.499	5.327	5.420	462,582	-0.05(-0.97%)
Sep 24, 2003	5.417	5.486	5.409	5.473	341,547	+0.09(+1.72%)
Sep 23, 2003	5.341	5.417	5.227	5.380	437,240	+0.17(+3.19%)
Sep 22, 2003	5.156	5.327	5.148	5.214	610,094	+0.06(+1.08%)
Sep 19, 2003	5.417	5.433	5.023	5.158	1,425,950	-0.27(-5.06%)
Sep 18, 2003	5.565	5.565	5.386	5.433	228,454	-0.16(-2.79%)
Sep 17, 2003	5.658	5.658	5.552	5.589	79,807	+0.02(+0.43%)
Sep 16, 2003	5.679	5.697	5.523	5.565	107,797	-0.11(-2.00%)
Sep 15, 2003	5.610	5.684	5.515	5.679	81,320	+0.07(+1.32%)
Sep 12, 2003	5.658	5.658	5.531	5.605	95,693	-0.03(-0.47%)
Sep 11, 2003	5.666	5.705	5.621	5.631	155,455	-0.04(-0.79%)
Sep 10, 2003	5.769	5.769	5.671	5.676	147,890	-0.07(-1.29%)
Sep 09, 2003	5.626	5.772	5.608	5.750	119,900	+0.15(+2.59%)
Sep 08, 2003	5.552	5.605	5.512	5.605	99,097	+0.02(+0.28%)
Sep 05, 2003	5.592	5.592	5.547	5.589	79,429	+0.01(+0.24%)
Sep 04, 2003	5.658	5.663	5.552	5.576	155,076	-0.08(-1.40%)
Sep 03, 2003	5.600	5.663	5.565	5.655	139,190	+0.07(+1.28%)

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.