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: 7:00 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 30, 2015
8.215
8.397
7.980
8.162
24,334
-0.10(-1.18%)
Jan 29, 2015
8.835
8.835
8.202
8.259
27,262
-0.06(-0.69%)
Jan 28, 2015
8.401
8.503
8.197
8.317
35,486
-0.15(-1.73%)
Jan 27, 2015
8.507
8.595
8.309
8.463
65,238
+0.03(+0.37%)
Jan 26, 2015
8.793
8.793
8.226
8.432
108,014
-0.34(-3.86%)
Jan 23, 2015
8.683
8.881
8.533
8.771
39,600
+0.07(+0.76%)
Jan 22, 2015
8.756
8.959
8.494
8.705
41,625
-0.07(-0.85%)
Jan 21, 2015
8.432
8.889
8.357
8.780
48,164
+0.35(+4.18%)
Jan 20, 2015
8.951
8.951
8.270
8.427
62,956
-0.54(-6.04%)
Jan 16, 2015
8.340
9.056
8.322
8.969
86,369
+0.54(+6.42%)
Jan 15, 2015
8.432
8.542
8.221
8.428
33,675
+0.14(+1.70%)
Jan 14, 2015
7.795
8.353
7.795
8.287
133,041
+0.36(+4.49%)
Jan 13, 2015
8.182
8.384
7.760
7.931
104,386
-0.29(-3.58%)
Jan 12, 2015
8.525
8.788
8.133
8.226
130,114
-0.16(-1.94%)
Jan 09, 2015
8.195
8.459
8.096
8.388
34,994
+0.18(+2.14%)
Jan 08, 2015
7.891
8.296
7.808
8.212
70,772
+0.45(+5.84%)
Jan 07, 2015
7.830
8.173
7.584
7.760
59,945
-0.01(-0.11%)
Jan 06, 2015
7.856
7.953
7.716
7.768
80,041
-0.02(-0.23%)
Jan 05, 2015
8.353
8.353
7.656
7.786
87,126
-0.45(-5.50%)
Jan 02, 2015
7.694
8.369
7.694
8.239
162,912
+0.62(+8.20%)
Dec 31, 2014
7.632
7.614
7.614
7.614
187,427
-0.02(-0.23%)
Dec 30, 2014
7.821
7.992
7.606
7.632
216,836
-0.31(-3.93%)
Dec 29, 2014
8.067
8.344
7.935
7.944
86,999
-0.27(-3.25%)
Dec 26, 2014
8.224
8.538
8.063
8.211
76,808
-0.01(-0.11%)
Dec 24, 2014
8.407
8.220
8.220
8.220
48,771
-0.23(-2.73%)
Dec 23, 2014
7.998
8.567
7.976
8.450
89,351
+0.47(+5.88%)
Dec 22, 2014
8.698
8.698
7.746
7.981
189,121
-0.83(-9.42%)
Dec 19, 2014
8.255
8.876
8.063
8.811
113,592
+0.70(+8.57%)
Dec 18, 2014
8.441
8.694
7.974
8.115
98,422
-0.17(-2.10%)
Dec 17, 2014
7.824
8.689
7.611
8.289
130,968
+0.50(+6.36%)
Dec 16, 2014
7.898
8.185
7.476
7.794
145,218
-0.10(-1.32%)
Dec 15, 2014
8.867
9.063
7.894
7.898
137,244
-0.92(-10.40%)
Dec 12, 2014
9.180
9.359
8.763
8.815
62,501
-0.44(-4.79%)
Dec 11, 2014
9.050
9.541
9.050
9.259
48,189
+0.15(+1.67%)
Dec 10, 2014
9.302
9.515
9.067
9.106
61,855
-0.40(-4.16%)
Dec 09, 2014
8.915
9.559
8.715
9.502
142,669
+0.54(+5.97%)
Dec 08, 2014
9.976
9.976
8.685
8.967
151,309
-1.04(-10.39%)
Dec 05, 2014
10.08
10.34
10.01
10.01
57,205
-0.16(-1.58%)
Dec 04, 2014
10.32
10.34
10.03
10.17
54,490
-0.18(-1.72%)
Dec 03, 2014
10.14
10.41
10.11
10.35
104,788
+0.25(+2.45%)
Dec 02, 2014
10.41
10.41
9.998
10.10
59,080
-0.33(-3.17%)
Dec 01, 2014
10.83
10.97
10.25
10.43
163,498
-0.48(-4.42%)
Nov 28, 2014
11.45
11.45
10.85
10.91
97,048
-0.57(-5.00%)
Nov 26, 2014
11.50
11.48
11.48
11.48
24,155
+0.00(+0.00%)
Nov 25, 2014
11.71
11.73
11.45
11.48
47,784
-0.27(-2.26%)
Nov 24, 2014
12.01
12.27
11.75
11.75
132,739
-0.35(-2.89%)
Nov 21, 2014
12.10
12.31
11.70
12.10
52,043
+0.01(+0.07%)
Nov 20, 2014
11.52
12.35
11.52
12.09
53,238
+0.51(+4.44%)
Nov 19, 2014
11.62
11.76
11.58
11.58
21,110
-0.02(-0.20%)
Nov 18, 2014
11.63
11.70
11.49
11.60
37,401
-0.08(-0.65%)
Nov 17, 2014
11.72
11.88
11.52
11.68
47,589
+0.03(+0.26%)
Nov 14, 2014
11.52
11.92
11.52
11.65
25,087
+0.04(+0.37%)
Nov 13, 2014
11.86
11.90
11.45
11.60
59,433
-0.32(-2.65%)
Nov 12, 2014
11.56
11.99
11.43
11.92
64,056
+0.26(+2.22%)
Nov 11, 2014
11.45
11.68
11.17
11.66
101,128
+0.20(+1.73%)
Nov 10, 2014
11.77
11.98
11.46
11.46
33,525
-0.32(-2.75%)
Nov 07, 2014
11.78
12.09
11.70
11.78
55,043
-0.05(-0.44%)
Nov 06, 2014
11.83
11.84
11.66
11.84
33,824
+0.01(+0.07%)
Nov 05, 2014
11.37
11.83
11.30
11.83
41,709
+0.41(+3.56%)
Nov 04, 2014
11.37
11.53
11.23
11.42
62,845
-0.01(-0.08%)
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
.