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 31, 2018
8.213
8.311
8.137
8.251
68,717
+0.03(+0.40%)
Jan 30, 2018
8.316
8.335
8.152
8.218
26,175
-0.08(-0.91%)
Jan 29, 2018
8.307
8.327
8.232
8.293
33,134
-0.04(-0.48%)
Jan 26, 2018
8.399
8.399
8.310
8.333
14,320
-0.05(-0.62%)
Jan 25, 2018
8.345
8.390
8.329
8.385
15,300
+0.03(+0.36%)
Jan 24, 2018
8.356
8.372
8.313
8.356
31,913
+0.01(+0.12%)
Jan 23, 2018
8.296
8.398
8.285
8.346
49,262
+0.06(+0.66%)
Jan 22, 2018
8.301
8.361
8.285
8.291
41,213
-0.01(-0.13%)
Jan 19, 2018
8.296
8.378
8.269
8.301
34,013
-0.02(-0.20%)
Jan 18, 2018
8.269
8.334
8.242
8.318
24,207
-0.02(-0.26%)
Jan 17, 2018
8.242
8.347
8.242
8.339
28,881
+0.07(+0.85%)
Jan 16, 2018
8.486
8.486
8.242
8.269
37,283
-0.09(-1.04%)
Jan 12, 2018
8.356
8.356
8.356
0
-0.05(-0.64%)
Jan 11, 2018
8.356
8.480
8.285
8.410
29,224
+0.05(+0.61%)
Jan 10, 2018
8.345
8.523
8.312
8.359
51,714
+0.06(+0.76%)
Jan 09, 2018
8.209
8.345
8.209
8.296
42,019
+0.05(+0.59%)
Jan 08, 2018
8.215
8.296
8.091
8.247
71,710
+0.07(+0.80%)
Jan 05, 2018
8.129
8.188
8.076
8.182
41,654
-0.02(-0.26%)
Jan 04, 2018
8.182
8.268
8.052
8.204
38,971
+0.02(+0.27%)
Jan 03, 2018
8.122
8.209
7.987
8.182
34,011
+0.13(+1.62%)
Jan 02, 2018
7.998
8.106
7.949
8.052
37,226
+0.09(+1.11%)
Dec 29, 2017
7.964
7.964
7.964
0
+0.07(+0.94%)
Dec 28, 2017
7.862
7.908
7.738
7.889
93,815
+0.03(+0.33%)
Dec 27, 2017
7.874
7.966
7.832
7.863
21,963
-0.03(-0.41%)
Dec 26, 2017
7.890
7.971
7.798
7.895
48,097
-0.01(-0.14%)
Dec 22, 2017
7.933
7.993
7.901
7.906
11,551
+0.01(+0.07%)
Dec 21, 2017
7.793
7.982
7.793
7.901
59,224
+0.11(+1.38%)
Dec 20, 2017
7.620
7.901
7.617
7.793
26,563
+0.17(+2.26%)
Dec 19, 2017
7.637
7.765
7.601
7.620
72,105
-0.04(-0.56%)
Dec 18, 2017
7.685
7.793
7.637
7.664
59,706
-0.05(-0.63%)
Dec 15, 2017
7.717
7.771
7.674
7.712
62,213
-0.06(-0.76%)
Dec 14, 2017
7.755
7.819
7.701
7.771
42,916
+0.02(+0.21%)
Dec 13, 2017
7.739
7.858
7.707
7.755
53,372
+0.02(+0.21%)
Dec 12, 2017
7.766
7.868
7.712
7.739
49,218
-0.03(-0.35%)
Dec 11, 2017
7.798
7.881
7.766
7.766
32,237
-0.02(-0.21%)
Dec 08, 2017
7.820
7.939
7.771
7.782
29,354
-0.01(-0.07%)
Dec 07, 2017
7.955
7.968
7.704
7.788
91,831
-0.19(-2.41%)
Dec 06, 2017
8.143
8.203
7.917
7.980
97,996
-0.17(-2.07%)
Dec 05, 2017
8.148
8.241
8.106
8.149
51,036
-0.04(-0.51%)
Dec 04, 2017
8.197
8.197
8.164
8.191
24,770
-0.01(-0.08%)
Dec 01, 2017
8.197
8.291
8.197
8.197
23,860
+0.01(+0.13%)
Nov 30, 2017
8.165
8.284
8.090
8.187
41,776
+0.02(+0.26%)
Nov 29, 2017
8.197
8.200
8.133
8.165
28,979
+0.00(+0.02%)
Nov 28, 2017
8.163
8.217
8.062
8.163
23,421
-0.04(-0.49%)
Nov 27, 2017
8.201
8.271
8.118
8.204
21,387
-0.01(-0.07%)
Nov 24, 2017
8.220
8.228
8.153
8.209
33,599
-0.03(-0.36%)
Nov 22, 2017
8.115
8.255
8.099
8.239
28,564
+0.15(+1.85%)
Nov 21, 2017
8.013
8.089
7.992
8.089
22,260
+0.05(+0.61%)
Nov 20, 2017
8.040
8.189
8.003
8.040
15,262
+0.02(+0.20%)
Nov 17, 2017
7.987
8.040
7.987
8.024
14,516
+0.01(+0.17%)
Nov 16, 2017
7.997
8.072
7.987
8.011
19,169
-0.03(-0.37%)
Nov 15, 2017
8.008
8.147
7.987
8.040
16,473
-0.03(-0.40%)
Nov 14, 2017
8.174
8.293
8.040
8.072
55,239
-0.05(-0.59%)
Nov 13, 2017
8.067
8.174
8.064
8.121
38,637
+0.04(+0.46%)
Nov 10, 2017
8.083
8.131
8.051
8.083
17,361
+0.03(+0.35%)
Nov 09, 2017
8.083
8.123
8.029
8.055
9,682
-0.03(-0.35%)
Nov 08, 2017
8.099
8.142
8.056
8.083
15,915
-0.04(-0.53%)
Nov 07, 2017
8.051
8.147
8.040
8.126
13,628
+0.07(+0.86%)
Nov 06, 2017
8.040
8.088
8.040
8.056
9,410
-0.01(-0.13%)
Nov 03, 2017
8.040
8.094
8.040
8.066
33,293
+0.03(+0.33%)
Nov 02, 2017
7.997
8.083
7.997
8.040
14,518
+0.04(+0.54%)
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
.