Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
8.303
8.312
8.237
8.300
44,324
+0.07(+0.80%)
Jun 29, 2004
8.288
8.342
8.162
8.234
95,980
-0.12(-1.47%)
Jun 28, 2004
8.615
8.717
8.357
8.357
71,318
-0.38(-4.30%)
Jun 25, 2004
8.807
8.867
8.732
8.732
32,993
-0.11(-1.19%)
Jun 24, 2004
8.837
8.843
8.792
8.837
82,316
-0.04(-0.51%)
Jun 23, 2004
8.822
8.948
8.822
8.882
43,324
+0.06(+0.68%)
Jun 22, 2004
8.762
8.876
8.759
8.822
29,660
+0.09(+1.03%)
Jun 21, 2004
8.957
8.957
8.732
8.732
59,987
-0.27(-3.00%)
Jun 18, 2004
9.002
9.050
8.897
9.002
41,658
+0.00(+0.00%)
Jun 17, 2004
8.678
9.002
8.678
9.002
62,987
+0.39(+4.53%)
Jun 16, 2004
8.537
8.696
8.537
8.612
22,995
+0.12(+1.38%)
Jun 15, 2004
8.552
8.660
8.495
8.495
72,651
+0.08(+0.89%)
Jun 14, 2004
8.402
8.447
8.312
8.420
22,995
+0.05(+0.65%)
Jun 10, 2004
8.300
8.372
8.267
8.366
20,662
+0.13(+1.53%)
Jun 09, 2004
8.492
8.492
8.222
8.240
43,324
-0.21(-2.45%)
Jun 08, 2004
8.342
8.474
8.336
8.447
26,661
+0.12(+1.40%)
Jun 07, 2004
8.657
8.660
8.270
8.330
90,648
-0.29(-3.31%)
Jun 04, 2004
8.732
8.741
8.612
8.615
41,324
-0.22(-2.51%)
Jun 03, 2004
8.837
8.912
8.822
8.837
36,992
+0.00(+0.00%)
Jun 02, 2004
8.783
8.858
8.714
8.837
35,659
+0.11(+1.31%)
Jun 01, 2004
8.684
8.732
8.648
8.723
86,315
+0.11(+1.25%)
May 28, 2004
8.822
8.867
8.612
8.615
55,655
-0.18(-2.08%)
May 27, 2004
8.795
8.837
8.795
8.798
34,992
+0.00(+0.00%)
May 26, 2004
8.975
8.984
8.792
8.798
41,658
-0.24(-2.62%)
May 25, 2004
8.882
9.071
8.855
9.035
54,988
+0.17(+1.96%)
May 24, 2004
8.822
8.885
8.822
8.861
39,658
+0.07(+0.82%)
May 21, 2004
8.810
8.837
8.777
8.789
42,324
+0.01(+0.14%)
May 20, 2004
8.822
8.822
8.705
8.777
89,981
+0.14(+1.63%)
May 19, 2004
8.702
8.702
8.627
8.636
74,651
-0.04(-0.42%)
May 18, 2004
8.837
8.912
8.657
8.672
105,312
-0.22(-2.46%)
May 17, 2004
8.957
8.987
8.879
8.891
47,657
-0.08(-0.84%)
May 14, 2004
8.480
9.002
8.480
8.966
93,314
+0.55(+6.49%)
May 13, 2004
8.177
8.420
8.177
8.420
71,652
+0.29(+3.50%)
May 12, 2004
8.102
8.183
8.099
8.135
50,989
+0.09(+1.16%)
May 11, 2004
7.877
8.042
7.877
8.042
59,654
-0.01(-0.11%)
May 10, 2004
8.552
8.582
7.955
8.051
180,963
-0.47(-5.53%)
May 07, 2004
8.492
8.606
8.408
8.522
44,990
+0.10(+1.14%)
May 06, 2004
8.849
8.849
8.402
8.426
115,643
-0.39(-4.39%)
May 05, 2004
8.732
8.843
8.675
8.813
32,993
+0.11(+1.31%)
May 04, 2004
8.573
8.714
8.522
8.699
56,655
+0.19(+2.19%)
May 03, 2004
8.627
8.627
8.432
8.513
45,657
+0.04(+0.42%)
Apr 30, 2004
8.702
8.702
8.462
8.477
60,321
-0.23(-2.59%)
Apr 29, 2004
8.690
8.762
8.651
8.702
18,996
+0.01(+0.07%)
Apr 28, 2004
8.714
8.792
8.690
8.696
37,325
-0.01(-0.07%)
Apr 27, 2004
8.582
8.777
8.582
8.702
81,316
+0.15(+1.75%)
Apr 26, 2004
8.477
8.552
8.471
8.552
27,327
+0.08(+0.89%)
Apr 23, 2004
8.522
8.549
8.462
8.477
18,996
-0.01(-0.18%)
Apr 22, 2004
8.468
8.492
8.417
8.492
20,662
+0.05(+0.64%)
Apr 21, 2004
8.402
8.477
8.402
8.438
23,661
+0.04(+0.43%)
Apr 20, 2004
8.582
8.609
8.360
8.402
78,984
-0.15(-1.75%)
Apr 19, 2004
8.537
8.552
8.462
8.552
57,321
+0.08(+0.96%)
Apr 16, 2004
8.393
8.471
8.312
8.471
36,659
+0.08(+0.93%)
Apr 15, 2004
8.672
8.717
8.393
8.393
82,649
-0.30(-3.45%)
Apr 14, 2004
8.807
8.807
8.663
8.693
47,990
-0.05(-0.62%)
Apr 13, 2004
8.672
8.774
8.648
8.747
66,986
+0.12(+1.39%)
Apr 12, 2004
8.651
8.660
8.522
8.627
52,656
-0.05(-0.59%)
Apr 08, 2004
8.762
8.762
8.648
8.678
30,660
-0.09(-0.99%)
Apr 07, 2004
8.897
8.912
8.762
8.765
59,654
+0.08(+0.90%)
Apr 06, 2004
8.657
8.687
8.588
8.687
31,327
+0.09(+1.05%)
Apr 05, 2004
8.567
8.837
8.552
8.597
41,991
+0.00(+0.00%)
Apr 02, 2004
8.729
8.774
8.597
8.597
62,654
-0.06(-0.66%)
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
.