• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Cross Timbers Royalty Trust (NY: CRT )

    9.930 +0.630 (+6.77%)
    Streaming Delayed Price Updated: 3:39 PM EDT, Sep 20, 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 (%)
    Apr 30, 2002 4.841 4.947 4.814 4.947 21,926 +0.01(+0.27%)
    Apr 29, 2002 4.949 4.954 4.775 4.933 40,072 -0.02(-0.32%)
    Apr 26, 2002 4.973 4.973 4.894 4.949 18,902 -0.03(-0.53%)
    Apr 25, 2002 4.986 4.999 4.933 4.976 45,365 +0.10(+2.12%)
    Apr 24, 2002 4.904 4.904 4.843 4.872 21,926 -0.04(-0.75%)
    Apr 23, 2002 4.891 4.917 4.880 4.910 15,877 +0.02(+0.43%)
    Apr 22, 2002 4.888 4.888 4.843 4.888 19,658 +0.03(+0.65%)
    Apr 19, 2002 4.796 4.870 4.761 4.857 81,279 +0.07(+1.44%)
    Apr 18, 2002 4.820 4.820 4.695 4.788 226,825 -0.03(-0.66%)
    Apr 17, 2002 4.867 4.867 4.814 4.820 13,609 -0.07(-1.41%)
    Apr 16, 2002 4.854 4.888 4.817 4.888 16,633 +0.04(+0.93%)
    Apr 15, 2002 4.883 4.891 4.790 4.843 32,889 -0.04(-0.81%)
    Apr 12, 2002 4.775 4.920 4.761 4.883 21,548 +0.06(+1.15%)
    Apr 11, 2002 4.891 4.957 4.827 4.827 491,454 -0.08(-1.67%)
    Apr 10, 2002 4.902 4.999 4.888 4.910 30,621 -0.00(-0.05%)
    Apr 09, 2002 4.973 4.981 4.894 4.912 48,389 -0.08(-1.54%)
    Apr 08, 2002 5.092 5.092 4.976 4.989 16,633 -0.07(-1.41%)
    Apr 05, 2002 4.907 5.132 5.036 5.060 48,767 -0.04(-0.88%)
    Apr 04, 2002 5.052 5.118 5.052 5.105 45,365 +0.05(+0.99%)
    Apr 03, 2002 5.047 5.055 5.026 5.055 23,816 +0.01(+0.21%)
    Apr 02, 2002 5.026 5.103 4.976 5.044 11,341 +0.01(+0.10%)
    Apr 01, 2002 4.986 5.105 4.936 5.039 74,852 +0.03(+0.63%)
    Mar 29, 2002 4.941 5.026 4.896 5.007 26,084 +0.00(+0.00%)
    Mar 28, 2002 4.941 5.026 4.896 5.007 26,084 +0.07(+1.45%)
    Mar 27, 2002 4.960 4.999 4.894 4.936 47,255 -0.09(-1.79%)
    Mar 26, 2002 5.068 5.068 4.947 5.026 17,767 -0.07(-1.45%)
    Mar 25, 2002 5.021 5.158 5.013 5.100 2,986,533 +0.07(+1.47%)
    Mar 22, 2002 5.137 5.145 4.999 5.026 28,353 -0.12(-2.26%)
    Mar 21, 2002 5.105 5.145 5.079 5.142 40,828 +0.06(+1.14%)
    Mar 20, 2002 5.105 5.137 5.066 5.084 46,499 +0.04(+0.89%)
    Mar 19, 2002 5.074 5.079 4.973 5.039 62,754 -0.03(-0.68%)
    Mar 18, 2002 4.899 5.074 4.899 5.074 32,511 +0.13(+2.62%)
    Mar 15, 2002 4.820 5.013 4.820 4.944 95,266 +0.09(+1.85%)
    Mar 14, 2002 4.841 4.867 4.827 4.854 8,316 +0.01(+0.11%)
    Mar 13, 2002 4.854 4.867 4.841 4.849 24,194 -0.02(-0.38%)
    Mar 12, 2002 4.867 4.880 4.841 4.867 21,170 +0.00(+0.05%)
    Mar 11, 2002 4.888 4.888 4.841 4.865 41,206 -0.02(-0.43%)
    Mar 08, 2002 4.857 4.894 4.857 4.886 28,731 +0.07(+1.43%)
    Mar 07, 2002 4.859 4.865 4.788 4.817 27,219 -0.04(-0.76%)
    Mar 06, 2002 4.814 4.854 4.783 4.854 29,109 +0.05(+1.10%)
    Mar 05, 2002 4.841 4.841 4.788 4.801 34,023 -0.01(-0.27%)
    Mar 04, 2002 4.801 4.820 4.772 4.814 17,011 -0.01(-0.11%)
    Mar 01, 2002 4.759 4.822 4.759 4.820 14,743 +0.06(+1.28%)
    Feb 28, 2002 4.745 4.801 4.738 4.759 27,597 -0.05(-1.10%)
    Feb 27, 2002 4.854 4.880 4.735 4.812 20,036 +0.02(+0.50%)
    Feb 26, 2002 4.817 4.880 4.788 4.788 23,816 -0.04(-0.82%)
    Feb 25, 2002 4.759 4.894 4.759 4.827 46,877 +0.13(+2.87%)
    Feb 22, 2002 4.761 4.761 4.658 4.693 46,121 -0.05(-1.11%)
    Feb 21, 2002 4.841 4.841 4.703 4.745 40,450 -0.16(-3.24%)
    Feb 20, 2002 4.933 4.933 4.854 4.904 23,060 -0.04(-0.86%)
    Feb 19, 2002 4.708 4.947 4.695 4.947 491,454 +0.26(+5.65%)
    Feb 18, 2002 4.814 4.867 4.682 4.682 869,496 +0.00(+0.00%)
    Feb 15, 2002 4.814 4.867 4.682 4.682 77,498 -0.11(-2.21%)
    Feb 14, 2002 4.759 4.788 4.722 4.788 23,438 +0.05(+1.12%)
    Feb 13, 2002 4.735 4.748 4.722 4.735 12,475 +0.04(+0.85%)
    Feb 12, 2002 4.656 4.735 4.656 4.695 37,426 +0.17(+3.80%)
    Feb 11, 2002 4.515 4.550 4.515 4.523 21,170 -0.02(-0.41%)
    Feb 08, 2002 4.470 4.542 4.470 4.542 14,743 +0.04(+1.00%)
    Feb 07, 2002 4.497 4.547 4.497 4.497 40,450 -0.04(-0.87%)
    Feb 06, 2002 4.537 4.547 4.510 4.537 46,877 -0.04(-0.81%)
    Feb 05, 2002 4.656 4.656 4.537 4.574 226,825 -0.06(-1.37%)
    Feb 04, 2002 4.682 4.682 4.616 4.637 15,877 -0.02(-0.51%)
    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.