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, 2020
5.454
5.540
5.395
5.441
45,846
-0.07(-1.20%)
Jan 30, 2020
5.527
5.652
5.283
5.507
110,882
-0.16(-2.86%)
Jan 29, 2020
5.780
5.844
5.630
5.669
84,398
-0.08(-1.36%)
Jan 28, 2020
5.936
5.936
5.727
5.747
44,743
-0.16(-2.65%)
Jan 27, 2020
5.968
6.013
5.903
5.903
97,778
-0.08(-1.30%)
Jan 24, 2020
6.118
6.183
5.981
5.981
74,519
-0.10(-1.71%)
Jan 23, 2020
5.988
6.085
5.988
6.085
23,603
+0.10(+1.63%)
Jan 22, 2020
5.988
6.072
5.903
5.988
31,232
+0.00(+0.00%)
Jan 21, 2020
5.721
5.988
5.610
5.988
69,450
+0.27(+4.66%)
Jan 17, 2020
5.747
5.766
5.662
5.721
33,648
-0.05(-0.79%)
Jan 16, 2020
5.721
5.844
5.721
5.766
27,051
+0.01(+0.23%)
Jan 15, 2020
5.858
5.887
5.636
5.753
66,217
-0.08(-1.45%)
Jan 14, 2020
5.949
5.949
5.760
5.838
54,695
-0.03(-0.55%)
Jan 13, 2020
5.649
5.949
5.649
5.871
62,327
+0.22(+3.92%)
Jan 10, 2020
5.662
5.714
5.636
5.649
36,875
-0.01(-0.23%)
Jan 09, 2020
5.688
5.747
5.636
5.662
41,890
+0.01(+0.12%)
Jan 08, 2020
5.877
5.877
5.643
5.656
38,550
-0.22(-3.77%)
Jan 07, 2020
6.053
6.053
5.799
5.877
63,395
-0.16(-2.59%)
Jan 06, 2020
5.786
6.054
5.766
6.033
82,850
+0.26(+4.51%)
Jan 03, 2020
5.656
5.779
5.636
5.773
70,831
+0.13(+2.24%)
Jan 02, 2020
5.539
5.695
5.539
5.646
105,783
-0.04(-0.63%)
Dec 31, 2019
5.532
5.682
5.474
5.682
92,342
+0.18(+3.19%)
Dec 30, 2019
5.298
5.513
5.285
5.506
152,443
+0.31(+5.93%)
Dec 27, 2019
4.972
5.201
4.972
5.198
138,027
+0.26(+5.22%)
Dec 26, 2019
4.927
4.959
4.895
4.940
68,072
+0.05(+1.05%)
Dec 24, 2019
4.876
4.918
4.876
4.889
57,601
+0.10(+2.15%)
Dec 23, 2019
4.895
4.912
4.779
4.785
96,047
-0.09(-1.85%)
Dec 20, 2019
4.792
4.940
4.792
4.876
74,214
+0.11(+2.30%)
Dec 19, 2019
4.785
4.805
4.753
4.766
33,274
-0.02(-0.40%)
Dec 18, 2019
4.824
4.927
4.779
4.785
66,394
-0.02(-0.47%)
Dec 17, 2019
4.798
4.824
4.753
4.808
39,391
+0.04(+0.88%)
Dec 16, 2019
4.876
4.888
4.747
4.766
59,513
-0.03(-0.67%)
Dec 13, 2019
4.914
4.962
4.792
4.798
93,311
-0.10(-1.97%)
Dec 12, 2019
4.766
4.906
4.753
4.895
48,205
+0.12(+2.43%)
Dec 11, 2019
4.927
4.979
4.766
4.779
63,995
-0.19(-3.76%)
Dec 10, 2019
5.101
5.101
4.953
4.966
87,494
-0.12(-2.40%)
Dec 09, 2019
5.101
5.153
5.072
5.088
32,963
+0.02(+0.38%)
Dec 06, 2019
5.043
5.153
5.010
5.069
54,496
+0.03(+0.51%)
Dec 05, 2019
5.159
5.243
5.043
5.043
48,536
-0.13(-2.54%)
Dec 04, 2019
5.185
5.204
5.133
5.175
25,694
+0.03(+0.68%)
Dec 03, 2019
5.198
5.243
5.108
5.140
49,236
-0.09(-1.81%)
Dec 02, 2019
5.281
5.359
5.198
5.234
24,557
-0.06(-1.13%)
Nov 29, 2019
5.269
5.330
5.217
5.294
15,526
+0.03(+0.49%)
Nov 27, 2019
5.314
5.384
5.243
5.269
43,783
-0.01(-0.28%)
Nov 26, 2019
5.555
5.555
5.232
5.283
58,098
-0.21(-3.89%)
Nov 25, 2019
5.229
5.549
5.229
5.497
129,042
+0.27(+5.13%)
Nov 22, 2019
5.050
5.325
5.050
5.229
64,295
+0.17(+3.41%)
Nov 21, 2019
5.127
5.235
4.973
5.056
84,871
-0.14(-2.71%)
Nov 20, 2019
5.286
5.286
5.146
5.197
24,895
-0.05(-0.97%)
Nov 19, 2019
5.325
5.340
5.235
5.248
14,013
-0.02(-0.36%)
Nov 18, 2019
5.357
5.357
5.210
5.267
47,484
-0.06(-1.20%)
Nov 15, 2019
5.402
5.405
5.286
5.331
54,283
+0.01(+0.12%)
Nov 14, 2019
5.434
5.434
5.242
5.325
31,819
-0.05(-1.01%)
Nov 13, 2019
5.357
5.421
5.344
5.379
17,824
+0.02(+0.42%)
Nov 12, 2019
5.274
5.438
5.247
5.357
30,807
+0.13(+2.48%)
Nov 11, 2019
5.248
5.293
5.212
5.227
29,489
-0.13(-2.42%)
Nov 08, 2019
5.306
5.414
5.299
5.357
28,315
+0.08(+1.58%)
Nov 07, 2019
5.453
5.478
5.274
5.274
48,326
-0.16(-2.94%)
Nov 06, 2019
5.434
5.529
5.434
5.434
26,672
-0.10(-1.73%)
Nov 05, 2019
5.529
5.529
5.434
5.529
39,820
+0.00(+0.00%)
Nov 04, 2019
5.549
5.572
5.434
5.529
33,810
+0.06(+1.05%)
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
.