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
)
11.39
-1.06 (-8.51%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 18, 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 31, 2013
11.45
11.55
11.25
11.38
58,722
-0.02(-0.19%)
Jan 30, 2013
11.42
11.42
11.39
11.41
22,299
-0.02(-0.16%)
Jan 29, 2013
11.37
11.52
11.32
11.42
34,877
-0.03(-0.23%)
Jan 28, 2013
11.26
11.48
11.22
11.45
45,107
+0.05(+0.46%)
Jan 25, 2013
11.35
11.48
11.28
11.40
54,619
-0.01(-0.07%)
Jan 24, 2013
11.52
11.55
11.31
11.41
45,452
-0.17(-1.51%)
Jan 23, 2013
11.79
11.85
11.56
11.58
56,760
-0.20(-1.70%)
Jan 22, 2013
11.45
11.80
11.39
11.78
125,059
+0.34(+2.99%)
Jan 18, 2013
11.29
11.45
11.18
11.44
85,000
+0.27(+2.43%)
Jan 17, 2013
11.46
11.46
11.17
11.17
34,058
-0.19(-1.67%)
Jan 16, 2013
11.03
11.38
11.01
11.36
93,820
+0.33(+2.96%)
Jan 15, 2013
10.76
11.06
10.61
11.03
98,497
+0.32(+3.02%)
Jan 14, 2013
10.85
10.88
10.69
10.71
66,062
-0.06(-0.59%)
Jan 11, 2013
10.58
10.82
10.52
10.77
74,774
+0.18(+1.72%)
Jan 10, 2013
10.62
10.74
10.53
10.59
24,206
+0.08(+0.74%)
Jan 09, 2013
10.73
10.81
10.48
10.51
85,272
-0.06(-0.60%)
Jan 08, 2013
10.63
10.71
10.50
10.57
31,460
-0.14(-1.28%)
Jan 07, 2013
10.82
10.82
10.70
10.71
57,069
-0.02(-0.20%)
Jan 04, 2013
10.51
10.82
10.41
10.73
74,704
+0.23(+2.18%)
Jan 03, 2013
10.17
10.60
10.17
10.50
99,595
+0.39(+3.89%)
Jan 02, 2013
10.19
10.19
10.03
10.11
123,552
+0.10(+0.96%)
Dec 31, 2012
9.906
10.01
9.731
10.01
91,095
+0.17(+1.70%)
Dec 28, 2012
9.780
9.880
9.716
9.846
90,180
-0.06(-0.60%)
Dec 27, 2012
10.01
10.02
9.746
9.906
92,266
-0.00(-0.05%)
Dec 26, 2012
10.05
10.05
9.877
9.910
79,068
-0.03(-0.33%)
Dec 24, 2012
10.03
10.03
9.733
9.943
28,831
-0.03(-0.33%)
Dec 21, 2012
10.09
10.09
9.837
9.977
43,801
-0.05(-0.51%)
Dec 20, 2012
9.763
10.11
9.439
10.03
115,981
+0.31(+3.15%)
Dec 19, 2012
9.395
9.763
9.350
9.722
103,660
+0.33(+3.53%)
Dec 18, 2012
8.941
9.402
8.941
9.391
134,903
+0.45(+4.98%)
Dec 17, 2012
8.805
8.971
8.750
8.945
188,869
+0.14(+1.59%)
Dec 14, 2012
8.842
8.978
8.728
8.805
96,006
-0.19(-2.13%)
Dec 13, 2012
8.993
9.126
8.696
8.997
227,459
-0.05(-0.53%)
Dec 12, 2012
9.284
9.284
9.030
9.045
105,067
-0.23(-2.46%)
Dec 11, 2012
9.358
9.453
9.210
9.273
134,335
-0.12(-1.29%)
Dec 10, 2012
9.431
9.458
9.283
9.395
39,795
-0.07(-0.78%)
Dec 07, 2012
9.317
9.553
9.317
9.468
68,436
+0.14(+1.54%)
Dec 06, 2012
9.557
9.590
9.313
9.325
112,192
-0.25(-2.65%)
Dec 05, 2012
9.579
9.656
9.491
9.579
100,840
-0.07(-0.73%)
Dec 04, 2012
9.704
9.781
9.627
9.649
84,022
-0.12(-1.24%)
Nov 30, 2012
9.612
9.770
9.612
9.770
50,896
+0.09(+0.95%)
Nov 29, 2012
9.726
9.726
9.627
9.678
38,807
-0.04(-0.38%)
Nov 28, 2012
9.859
9.859
9.619
9.715
55,117
-0.19(-1.94%)
Nov 27, 2012
9.926
9.955
9.809
9.908
85,234
+0.08(+0.78%)
Nov 26, 2012
9.915
9.970
9.817
9.831
57,048
-0.05(-0.52%)
Nov 23, 2012
9.640
9.882
9.640
9.882
47,635
+0.28(+2.90%)
Nov 21, 2012
9.761
9.761
9.516
9.604
43,324
+0.14(+1.47%)
Nov 20, 2012
9.542
9.754
9.465
9.465
83,372
-0.09(-0.92%)
Nov 19, 2012
9.077
9.553
9.077
9.553
128,564
+0.54(+6.01%)
Nov 16, 2012
9.417
9.501
8.916
9.011
143,198
-0.48(-5.05%)
Nov 15, 2012
9.725
9.988
9.334
9.490
89,577
-0.23(-2.41%)
Nov 14, 2012
9.512
9.842
9.505
9.725
116,587
+0.21(+2.19%)
Nov 13, 2012
9.586
9.677
9.329
9.516
69,824
-0.08(-0.84%)
Nov 12, 2012
9.787
9.827
9.501
9.597
71,865
-0.18(-1.80%)
Nov 09, 2012
9.915
9.915
9.646
9.772
93,868
-0.15(-1.51%)
Nov 08, 2012
9.908
10.09
9.897
9.922
65,376
-0.05(-0.55%)
Nov 07, 2012
10.24
10.24
9.908
9.977
59,399
-0.39(-3.78%)
Nov 06, 2012
10.23
10.39
10.21
10.37
51,158
+0.13(+1.25%)
Nov 05, 2012
9.897
10.28
9.897
10.24
49,485
+0.20(+2.04%)
Nov 02, 2012
10.24
10.40
9.897
10.04
68,435
-0.23(-2.21%)
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
.