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
)
9.300
+0.050 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2009
10.35
10.48
10.07
10.20
54,098
-0.22(-2.13%)
Nov 27, 2009
10.40
10.49
10.29
10.42
27,425
-0.04(-0.37%)
Nov 25, 2009
10.68
10.68
10.43
10.46
43,702
-0.16(-1.47%)
Nov 24, 2009
10.56
10.62
10.24
10.62
84,380
+0.04(+0.41%)
Nov 23, 2009
10.57
10.63
10.45
10.58
24,952
+0.15(+1.41%)
Nov 20, 2009
10.51
10.64
10.40
10.43
38,922
-0.12(-1.12%)
Nov 19, 2009
10.56
10.56
10.19
10.55
43,773
-0.03(-0.31%)
Nov 18, 2009
10.64
10.72
10.55
10.58
18,202
+0.06(+0.53%)
Nov 17, 2009
10.59
10.66
10.41
10.52
47,043
+0.11(+1.08%)
Nov 16, 2009
10.39
10.68
10.39
10.41
52,518
+0.17(+1.65%)
Nov 13, 2009
10.48
10.59
10.09
10.24
70,066
-0.16(-1.51%)
Nov 12, 2009
10.56
10.62
10.35
10.40
36,867
-0.13(-1.21%)
Nov 11, 2009
10.41
10.71
10.35
10.53
70,717
+0.10(+0.97%)
Nov 10, 2009
10.33
10.46
10.31
10.43
30,748
+0.12(+1.12%)
Nov 09, 2009
10.13
10.53
10.13
10.31
63,538
+0.21(+2.05%)
Nov 06, 2009
9.878
10.16
9.878
10.10
18,057
+0.16(+1.64%)
Nov 05, 2009
9.605
9.973
9.605
9.940
24,122
+0.31(+3.25%)
Nov 04, 2009
9.629
9.874
9.265
9.628
38,983
+0.08(+0.79%)
Nov 03, 2009
9.416
9.783
9.268
9.552
62,360
+0.14(+1.48%)
Nov 02, 2009
9.546
9.584
9.361
9.413
57,635
-0.07(-0.78%)
Oct 30, 2009
10.05
10.06
9.478
9.487
97,290
-0.52(-5.21%)
Oct 29, 2009
9.665
10.15
9.665
10.01
64,827
+0.29(+3.03%)
Oct 28, 2009
10.34
10.37
9.670
9.714
97,118
-0.65(-6.26%)
Oct 27, 2009
10.34
10.45
10.20
10.36
83,495
-0.04(-0.34%)
Oct 26, 2009
10.46
10.70
10.29
10.40
124,983
+0.04(+0.38%)
Oct 23, 2009
10.39
10.46
10.33
10.36
49,086
-0.14(-1.36%)
Oct 22, 2009
10.34
10.61
10.34
10.50
64,451
+0.16(+1.53%)
Oct 21, 2009
10.17
10.71
10.17
10.34
161,402
+0.02(+0.15%)
Oct 20, 2009
10.16
10.38
10.11
10.33
115,091
+0.28(+2.75%)
Oct 19, 2009
9.744
10.11
9.741
10.05
116,555
+0.33(+3.39%)
Oct 16, 2009
9.744
9.744
9.622
9.720
22,355
+0.01(+0.06%)
Oct 15, 2009
9.405
9.714
9.335
9.714
107,957
+0.37(+3.94%)
Oct 14, 2009
9.641
9.641
9.217
9.346
89,253
-0.24(-2.49%)
Oct 13, 2009
9.187
9.614
9.187
9.585
79,782
+0.41(+4.49%)
Oct 12, 2009
9.369
9.369
9.028
9.173
46,165
+0.11(+1.17%)
Oct 09, 2009
9.064
9.161
8.981
9.067
41,406
+0.09(+0.95%)
Oct 08, 2009
8.925
9.052
8.699
8.981
58,710
+0.20(+2.31%)
Oct 07, 2009
8.625
8.899
8.625
8.778
37,027
+0.00(+0.05%)
Oct 06, 2009
8.690
9.017
8.690
8.774
37,146
+0.19(+2.24%)
Oct 05, 2009
8.460
8.610
8.444
8.581
77,574
+0.23(+2.75%)
Oct 02, 2009
8.608
8.608
8.301
8.351
67,373
-0.26(-3.01%)
Oct 01, 2009
8.964
8.976
8.587
8.610
60,687
-0.46(-5.09%)
Sep 30, 2009
8.905
9.073
8.625
9.073
41,939
+0.10(+1.09%)
Sep 29, 2009
9.043
9.099
8.847
8.974
37,384
-0.07(-0.76%)
Sep 28, 2009
8.775
9.111
8.775
9.043
33,025
+0.15(+1.67%)
Sep 25, 2009
8.921
9.076
8.775
8.895
52,626
-0.04(-0.43%)
Sep 24, 2009
9.158
9.158
8.798
8.933
76,253
-0.22(-2.42%)
Sep 23, 2009
9.067
9.199
8.853
9.155
115,761
+0.10(+1.06%)
Sep 22, 2009
8.835
9.059
8.835
9.059
93,118
+0.32(+3.72%)
Sep 21, 2009
8.386
8.889
8.386
8.734
101,700
-0.11(-1.19%)
Sep 18, 2009
8.757
8.915
8.670
8.839
139,922
+0.10(+1.10%)
Sep 17, 2009
8.360
8.752
8.360
8.743
126,390
+0.24(+2.79%)
Sep 16, 2009
8.395
8.658
8.395
8.506
106,968
+0.22(+2.70%)
Sep 15, 2009
8.190
8.387
8.190
8.282
91,556
+0.07(+0.80%)
Sep 14, 2009
7.754
8.218
7.754
8.216
116,886
+0.33(+4.13%)
Sep 11, 2009
8.017
8.152
7.769
7.890
104,971
-0.02(-0.27%)
Sep 10, 2009
7.461
7.968
7.461
7.912
174,466
+0.40(+5.34%)
Sep 09, 2009
7.371
7.713
7.371
7.511
94,308
+0.16(+2.20%)
Sep 08, 2009
7.026
7.368
7.026
7.349
70,386
+0.33(+4.65%)
Sep 04, 2009
7.074
7.166
6.947
7.023
77,286
+0.01(+0.08%)
Sep 03, 2009
7.052
7.213
6.897
7.017
138,985
-0.20(-2.80%)
Sep 02, 2009
7.312
7.354
7.195
7.219
33,911
-0.15(-1.99%)
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
.