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 31, 2019
7.463
7.463
7.337
7.415
24,456
+0.08(+1.07%)
Jan 30, 2019
7.475
7.475
7.319
7.337
32,560
+0.04(+0.51%)
Jan 29, 2019
7.312
7.491
7.300
7.300
25,860
-0.06(-0.81%)
Jan 28, 2019
7.413
7.449
7.330
7.359
25,992
-0.11(-1.52%)
Jan 25, 2019
7.778
7.808
7.395
7.473
39,777
-0.31(-3.92%)
Jan 24, 2019
7.485
7.778
7.419
7.778
24,541
+0.36(+4.84%)
Jan 23, 2019
7.629
7.629
7.413
7.419
17,512
-0.18(-2.36%)
Jan 22, 2019
8.024
8.172
7.599
7.599
16,678
-0.42(-5.29%)
Jan 18, 2019
8.209
8.520
7.802
8.024
45,961
-0.04(-0.45%)
Jan 17, 2019
7.838
8.137
7.838
8.060
31,019
+0.22(+2.82%)
Jan 16, 2019
7.826
8.027
7.724
7.838
15,026
+0.07(+0.85%)
Jan 15, 2019
7.473
7.873
7.417
7.772
89,557
+0.37(+5.01%)
Jan 14, 2019
7.306
7.467
7.270
7.401
20,929
+0.08(+1.10%)
Jan 11, 2019
7.359
7.527
7.300
7.321
17,548
-0.04(-0.61%)
Jan 10, 2019
7.437
7.569
7.359
7.365
47,709
-0.05(-0.73%)
Jan 09, 2019
7.389
7.569
7.348
7.419
49,867
+0.09(+1.22%)
Jan 08, 2019
7.353
7.539
7.282
7.330
18,158
+0.00(+0.00%)
Jan 07, 2019
7.168
7.515
7.120
7.330
23,807
+0.16(+2.25%)
Jan 04, 2019
6.851
7.186
6.851
7.168
24,234
+0.39(+5.83%)
Jan 03, 2019
6.983
7.006
6.773
6.773
25,472
-0.19(-2.67%)
Jan 02, 2019
6.582
7.192
6.534
6.959
118,237
+0.42(+6.50%)
Dec 31, 2018
6.881
7.413
6.342
6.534
239,499
-0.35(-5.04%)
Dec 28, 2018
6.881
6.965
6.695
6.881
154,095
-0.03(-0.43%)
Dec 27, 2018
6.970
7.121
6.881
6.910
47,630
-0.14(-1.94%)
Dec 26, 2018
6.875
7.222
6.875
7.047
64,610
+0.14(+2.06%)
Dec 24, 2018
7.106
7.148
6.904
6.904
35,234
-0.33(-4.59%)
Dec 21, 2018
7.243
7.391
7.011
7.237
26,299
+0.03(+0.41%)
Dec 20, 2018
7.776
7.824
7.071
7.207
84,731
-0.65(-8.30%)
Dec 19, 2018
7.776
7.943
7.776
7.859
14,813
+0.06(+0.76%)
Dec 18, 2018
8.037
8.150
7.771
7.800
59,724
-0.21(-2.59%)
Dec 17, 2018
8.364
8.364
8.008
8.008
38,580
-0.44(-5.26%)
Dec 14, 2018
8.298
8.453
8.215
8.453
20,736
+0.27(+3.26%)
Dec 13, 2018
8.162
8.186
8.126
8.186
13,163
+0.00(+0.00%)
Dec 12, 2018
8.180
8.245
8.126
8.186
15,339
+0.03(+0.36%)
Dec 11, 2018
8.186
8.321
8.156
8.156
21,887
-0.12(-1.50%)
Dec 10, 2018
8.215
8.309
8.156
8.281
21,435
+0.12(+1.53%)
Dec 07, 2018
8.103
8.269
8.097
8.156
25,625
+0.09(+1.10%)
Dec 06, 2018
8.304
8.329
8.008
8.067
47,676
-0.27(-3.27%)
Dec 04, 2018
8.423
8.423
8.304
8.340
15,509
-0.07(-0.85%)
Dec 03, 2018
8.530
8.542
8.364
8.411
67,060
-0.10(-1.18%)
Nov 30, 2018
8.470
8.512
8.429
8.512
15,847
+0.05(+0.57%)
Nov 29, 2018
8.476
8.488
8.310
8.464
21,020
+0.08(+0.96%)
Nov 28, 2018
8.314
8.396
8.289
8.383
49,750
+0.06(+0.76%)
Nov 27, 2018
8.367
8.367
8.279
8.320
22,775
-0.05(-0.63%)
Nov 26, 2018
8.455
8.455
8.314
8.373
21,811
+0.04(+0.42%)
Nov 23, 2018
8.396
8.555
8.338
8.338
26,568
-0.12(-1.46%)
Nov 21, 2018
8.461
8.461
8.461
0
-0.10(-1.17%)
Nov 20, 2018
8.479
8.561
8.426
8.561
21,494
-0.01(-0.07%)
Nov 19, 2018
8.573
8.573
8.373
8.567
55,601
+0.02(+0.21%)
Nov 16, 2018
8.543
8.549
8.467
8.549
7,153
+0.02(+0.28%)
Nov 15, 2018
8.543
8.543
8.485
8.526
20,849
-0.02(-0.21%)
Nov 14, 2018
8.590
8.911
8.355
8.543
100,983
-0.03(-0.30%)
Nov 13, 2018
8.743
8.948
8.474
8.569
119,789
-0.11(-1.32%)
Nov 12, 2018
8.655
8.749
8.625
8.684
14,098
+0.02(+0.20%)
Nov 09, 2018
8.555
8.667
8.426
8.667
34,061
-0.01(-0.07%)
Nov 08, 2018
8.684
8.807
8.672
8.672
18,677
-0.14(-1.53%)
Nov 07, 2018
8.490
8.807
8.490
8.807
40,530
+0.45(+5.41%)
Nov 06, 2018
8.714
8.714
8.355
8.355
42,284
-0.28(-3.20%)
Nov 05, 2018
8.725
8.807
8.625
8.631
46,976
-0.09(-1.08%)
Nov 02, 2018
8.749
8.802
8.614
8.725
10,218
-0.03(-0.34%)
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
.