Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cross Timbers Royalty Trust
(NY:
CRT
)
13.08
-0.08 (-0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2004
7.856
7.901
7.793
7.832
44,990
-0.01(-0.11%)
Jan 29, 2004
8.207
8.225
7.727
7.841
152,302
-0.38(-4.64%)
Jan 28, 2004
8.477
8.492
8.174
8.222
96,980
-0.29(-3.42%)
Jan 27, 2004
8.438
8.513
8.432
8.513
45,324
+0.06(+0.71%)
Jan 26, 2004
8.372
8.477
8.357
8.453
63,320
+0.09(+1.11%)
Jan 23, 2004
8.312
8.393
8.312
8.360
87,982
+0.02(+0.18%)
Jan 22, 2004
8.087
8.402
8.072
8.345
76,651
+0.29(+3.61%)
Jan 21, 2004
7.967
8.072
7.967
8.054
63,320
+0.13(+1.67%)
Jan 20, 2004
7.955
7.958
7.658
7.922
365,926
-0.03(-0.41%)
Jan 16, 2004
8.372
8.405
7.943
7.955
296,606
-0.49(-5.83%)
Jan 15, 2004
8.627
8.630
8.402
8.447
47,990
-0.14(-1.68%)
Jan 14, 2004
8.645
8.657
8.561
8.591
54,655
-0.04(-0.42%)
Jan 13, 2004
8.627
8.642
8.582
8.627
34,326
+0.02(+0.17%)
Jan 12, 2004
8.576
8.624
8.462
8.612
47,657
+0.05(+0.53%)
Jan 09, 2004
8.612
8.612
8.546
8.567
86,315
+0.00(+0.00%)
Jan 08, 2004
8.582
8.612
8.537
8.567
45,657
-0.08(-0.87%)
Jan 07, 2004
8.552
8.642
8.552
8.642
60,321
+0.09(+1.05%)
Jan 06, 2004
8.537
8.582
8.528
8.552
37,659
-0.03(-0.31%)
Jan 05, 2004
8.624
8.636
8.501
8.579
62,654
+0.02(+0.18%)
Jan 02, 2004
8.567
8.567
8.537
8.564
71,652
-0.02(-0.21%)
Dec 31, 2003
8.603
8.675
8.522
8.582
36,659
+0.00(+0.03%)
Dec 30, 2003
8.417
8.579
8.417
8.579
50,989
+0.16(+1.93%)
Dec 29, 2003
8.324
8.420
8.222
8.417
57,655
+0.09(+1.12%)
Dec 26, 2003
8.261
8.342
8.252
8.324
35,326
+0.05(+0.62%)
Dec 24, 2003
8.126
8.288
8.072
8.273
82,316
+0.12(+1.47%)
Dec 23, 2003
8.408
8.417
8.132
8.153
128,973
-0.25(-2.96%)
Dec 22, 2003
8.399
8.501
8.399
8.402
88,648
+0.03(+0.36%)
Dec 19, 2003
8.729
8.729
8.372
8.372
151,302
-0.36(-4.09%)
Dec 18, 2003
8.507
8.759
8.447
8.729
140,638
+0.40(+4.83%)
Dec 17, 2003
8.702
8.702
8.165
8.327
304,938
-0.43(-4.93%)
Dec 16, 2003
9.065
9.065
8.738
8.759
97,980
-0.38(-4.17%)
Dec 15, 2003
9.047
9.089
9.047
9.140
94,647
+0.16(+1.74%)
Dec 12, 2003
8.954
9.017
8.954
8.984
82,316
+0.04(+0.47%)
Dec 11, 2003
9.008
9.047
8.933
8.942
63,320
-0.11(-1.16%)
Dec 10, 2003
9.062
9.062
8.852
9.047
91,314
-0.02(-0.17%)
Dec 09, 2003
8.762
9.152
8.762
9.062
123,641
+0.33(+3.78%)
Dec 08, 2003
8.582
8.717
8.582
8.732
59,321
+0.21(+2.43%)
Dec 05, 2003
8.474
8.651
8.432
8.525
41,991
+0.08(+0.96%)
Dec 04, 2003
8.432
8.501
8.432
8.444
59,987
+0.04(+0.50%)
Dec 03, 2003
8.432
8.471
8.432
8.402
64,320
-0.03(-0.36%)
Dec 02, 2003
8.183
8.516
8.159
8.432
110,311
+0.26(+3.16%)
Dec 01, 2003
8.057
8.129
8.057
8.174
96,980
+0.12(+1.45%)
Nov 28, 2003
8.168
8.252
8.057
8.057
45,657
-0.11(-1.29%)
Nov 26, 2003
8.117
8.402
8.093
8.162
209,624
+0.12(+1.49%)
Nov 25, 2003
7.922
8.051
7.901
8.042
118,975
+0.12(+1.52%)
Nov 24, 2003
7.877
7.982
7.856
7.922
150,636
+0.07(+0.84%)
Nov 21, 2003
7.802
7.811
7.733
7.856
117,642
-0.04(-0.46%)
Nov 20, 2003
7.958
7.958
7.937
7.892
60,654
-0.09(-1.13%)
Nov 19, 2003
7.802
7.982
7.802
7.982
97,980
+0.12(+1.53%)
Nov 18, 2003
7.757
7.928
7.742
7.862
142,971
+0.17(+2.14%)
Nov 17, 2003
7.727
7.730
7.697
7.697
101,646
+0.02(+0.23%)
Nov 14, 2003
7.637
7.646
7.637
7.679
54,322
+0.05(+0.67%)
Nov 13, 2003
7.637
7.637
7.562
7.628
32,326
+0.02(+0.28%)
Nov 12, 2003
7.499
7.622
7.499
7.607
114,310
+0.11(+1.48%)
Nov 11, 2003
7.502
7.502
7.475
7.496
62,654
+0.01(+0.12%)
Nov 10, 2003
7.441
7.502
7.441
7.487
83,316
+0.05(+0.60%)
Nov 07, 2003
7.418
7.469
7.418
7.441
40,991
-0.01(-0.12%)
Nov 06, 2003
7.502
7.502
7.439
7.450
58,321
-0.05(-0.60%)
Nov 05, 2003
7.532
7.532
7.466
7.496
41,324
+0.02(+0.32%)
Nov 04, 2003
7.441
7.502
7.433
7.472
78,347
-0.03(-0.40%)
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
.