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 29, 2021
5.705
5.741
5.500
5.632
32,130
-0.15(-2.53%)
Jan 28, 2021
5.997
6.018
5.650
5.778
88,105
-0.20(-3.27%)
Jan 27, 2021
5.903
6.048
5.889
5.973
30,555
-0.05(-0.77%)
Jan 26, 2021
5.998
6.034
5.961
6.020
28,146
+0.00(+0.00%)
Jan 25, 2021
6.063
6.063
5.961
6.020
17,281
-0.01(-0.24%)
Jan 22, 2021
5.961
6.063
5.961
6.034
30,536
+0.06(+0.96%)
Jan 21, 2021
6.107
6.107
5.961
5.977
44,523
-0.06(-1.07%)
Jan 20, 2021
6.100
6.172
5.962
6.041
39,161
-0.07(-1.19%)
Jan 19, 2021
6.020
6.165
6.020
6.114
28,005
+0.11(+1.82%)
Jan 15, 2021
6.049
6.111
5.961
6.005
33,149
-0.15(-2.48%)
Jan 14, 2021
6.165
6.245
6.086
6.158
21,071
+0.04(+0.71%)
Jan 13, 2021
6.085
6.171
6.034
6.114
9,988
+0.05(+0.84%)
Jan 12, 2021
6.129
6.180
6.049
6.063
22,482
-0.02(-0.36%)
Jan 11, 2021
6.034
6.180
6.005
6.085
29,823
-0.04(-0.59%)
Jan 08, 2021
5.932
6.121
5.932
6.121
14,717
+0.12(+2.06%)
Jan 07, 2021
6.034
6.056
5.925
5.998
24,266
-0.03(-0.56%)
Jan 06, 2021
6.078
6.180
6.020
6.032
18,065
-0.02(-0.40%)
Jan 05, 2021
5.925
6.172
5.845
6.056
21,430
+0.15(+2.46%)
Jan 04, 2021
5.998
5.998
5.845
5.911
15,342
-0.08(-1.33%)
Dec 31, 2020
5.991
5.991
5.991
22,988
+0.00(+0.00%)
Dec 30, 2020
5.983
6.136
5.847
5.991
22,988
+0.09(+1.50%)
Dec 29, 2020
6.241
6.241
5.902
5.902
51,363
-0.27(-4.44%)
Dec 28, 2020
6.219
6.219
5.988
6.176
51,016
+0.04(+0.71%)
Dec 24, 2020
6.133
6.219
6.050
6.133
23,978
+0.09(+1.55%)
Dec 23, 2020
6.032
6.219
6.032
6.039
31,902
+0.04(+0.60%)
Dec 22, 2020
5.988
6.032
5.970
6.003
42,395
+0.01(+0.12%)
Dec 21, 2020
5.988
6.097
5.952
5.996
24,367
-0.06(-1.07%)
Dec 18, 2020
5.996
6.284
5.967
6.060
65,143
+0.11(+1.82%)
Dec 17, 2020
5.902
5.981
5.833
5.952
63,539
+0.04(+0.73%)
Dec 16, 2020
5.851
5.909
5.765
5.909
31,462
+0.13(+2.25%)
Dec 15, 2020
5.656
5.887
5.656
5.779
20,754
+0.02(+0.38%)
Dec 14, 2020
5.707
5.945
5.606
5.757
63,270
+0.00(+0.00%)
Dec 11, 2020
5.707
5.762
5.656
5.757
19,404
+0.09(+1.66%)
Dec 10, 2020
5.555
5.736
5.555
5.664
31,076
+0.14(+2.48%)
Dec 09, 2020
5.707
5.707
5.527
5.527
37,677
-0.10(-1.79%)
Dec 08, 2020
5.548
5.729
5.548
5.628
24,384
+0.00(+0.06%)
Dec 07, 2020
5.592
5.664
5.433
5.624
28,808
-0.00(-0.06%)
Dec 04, 2020
5.606
5.752
5.595
5.628
51,560
-0.01(-0.20%)
Dec 03, 2020
5.693
5.743
5.598
5.639
14,384
+0.00(+0.08%)
Dec 02, 2020
5.707
5.757
5.635
5.635
22,794
-0.10(-1.76%)
Dec 01, 2020
5.844
5.884
5.700
5.736
15,186
-0.08(-1.36%)
Nov 30, 2020
6.039
6.039
5.804
5.815
25,428
-0.17(-2.77%)
Nov 27, 2020
5.988
6.046
5.887
5.981
23,423
-0.02(-0.34%)
Nov 25, 2020
5.951
6.037
5.930
6.001
25,522
+0.06(+0.96%)
Nov 24, 2020
5.923
6.080
5.872
5.944
51,368
+0.15(+2.60%)
Nov 23, 2020
5.880
5.994
5.793
5.793
62,238
+0.04(+0.62%)
Nov 20, 2020
5.772
5.844
5.715
5.758
27,753
+0.06(+1.13%)
Nov 19, 2020
5.865
6.019
5.664
5.693
29,327
-0.11(-1.98%)
Nov 18, 2020
5.664
5.829
5.664
5.808
31,011
+0.14(+2.53%)
Nov 17, 2020
5.915
5.923
5.485
5.664
64,531
-0.23(-3.89%)
Nov 16, 2020
6.095
6.389
5.837
5.894
61,397
-0.11(-1.79%)
Nov 13, 2020
5.758
6.001
5.736
6.001
35,703
+0.24(+4.23%)
Nov 12, 2020
5.700
5.915
5.664
5.758
83,184
+0.09(+1.65%)
Nov 11, 2020
5.672
5.743
5.657
5.664
33,781
-0.00(-0.00%)
Nov 10, 2020
5.514
5.736
5.421
5.665
72,201
+0.27(+5.05%)
Nov 09, 2020
5.388
5.628
5.378
5.392
36,411
+0.02(+0.40%)
Nov 06, 2020
5.112
5.370
5.112
5.370
37,377
+0.17(+3.31%)
Nov 05, 2020
5.041
5.240
4.890
5.198
29,445
+0.17(+3.42%)
Nov 04, 2020
5.184
5.184
5.026
5.026
18,833
-0.14(-2.64%)
Nov 03, 2020
5.163
5.200
5.163
5.163
30,622
+0.00(+0.00%)
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
.