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 (%)
Nov 30, 2012
9.612
9.770
9.612
9.770
50,896
+0.09(+0.95%)
Nov 29, 2012
9.726
9.726
9.627
9.678
38,807
-0.04(-0.38%)
Nov 28, 2012
9.859
9.859
9.619
9.715
55,117
-0.19(-1.94%)
Nov 27, 2012
9.926
9.955
9.809
9.908
85,234
+0.08(+0.78%)
Nov 26, 2012
9.915
9.970
9.817
9.831
57,048
-0.05(-0.52%)
Nov 23, 2012
9.640
9.882
9.640
9.882
47,635
+0.28(+2.90%)
Nov 21, 2012
9.761
9.761
9.516
9.604
43,324
+0.14(+1.47%)
Nov 20, 2012
9.542
9.754
9.465
9.465
83,372
-0.09(-0.92%)
Nov 19, 2012
9.077
9.553
9.077
9.553
128,564
+0.54(+6.01%)
Nov 16, 2012
9.417
9.501
8.916
9.011
143,198
-0.48(-5.05%)
Nov 15, 2012
9.725
9.988
9.334
9.490
89,577
-0.23(-2.41%)
Nov 14, 2012
9.512
9.842
9.505
9.725
116,587
+0.21(+2.19%)
Nov 13, 2012
9.586
9.677
9.329
9.516
69,824
-0.08(-0.84%)
Nov 12, 2012
9.787
9.827
9.501
9.597
71,865
-0.18(-1.80%)
Nov 09, 2012
9.915
9.915
9.646
9.772
93,868
-0.15(-1.51%)
Nov 08, 2012
9.908
10.09
9.897
9.922
65,376
-0.05(-0.55%)
Nov 07, 2012
10.24
10.24
9.908
9.977
59,399
-0.39(-3.78%)
Nov 06, 2012
10.23
10.39
10.21
10.37
51,158
+0.13(+1.25%)
Nov 05, 2012
9.897
10.28
9.897
10.24
49,485
+0.20(+2.04%)
Nov 02, 2012
10.24
10.40
9.897
10.04
68,435
-0.23(-2.21%)
Nov 01, 2012
10.15
10.37
10.15
10.26
42,988
+0.12(+1.15%)
Oct 31, 2012
9.959
10.57
9.871
10.15
137,898
+0.16(+1.64%)
Oct 26, 2012
10.01
9.982
9.982
9.982
100,995
-0.11(-1.08%)
Oct 25, 2012
9.913
10.14
9.811
10.09
48,975
+0.07(+0.72%)
Oct 24, 2012
9.830
10.05
9.753
10.02
77,967
+0.04(+0.44%)
Oct 23, 2012
10.07
10.22
9.848
9.975
159,759
-0.24(-2.31%)
Oct 19, 2012
10.08
10.26
10.08
10.21
97,613
+0.12(+1.19%)
Oct 18, 2012
10.31
10.31
10.05
10.09
145,466
-0.13(-1.24%)
Oct 17, 2012
10.10
10.34
10.09
10.22
97,126
+0.09(+0.93%)
Oct 16, 2012
10.63
10.63
10.08
10.12
214,457
-0.53(-5.01%)
Oct 15, 2012
11.21
11.25
10.59
10.66
113,522
-0.59(-5.26%)
Oct 12, 2012
11.27
11.30
11.19
11.25
36,374
-0.13(-1.15%)
Oct 11, 2012
11.42
11.47
11.26
11.38
38,708
+0.10(+0.90%)
Oct 10, 2012
11.42
11.43
11.28
11.28
39,256
-0.08(-0.74%)
Oct 09, 2012
11.49
11.51
11.36
11.36
106,779
+0.00(+0.01%)
Oct 08, 2012
11.40
11.53
11.30
11.36
30,293
-0.02(-0.20%)
Oct 05, 2012
11.48
11.60
11.29
11.38
47,616
-0.13(-1.16%)
Oct 04, 2012
11.49
11.61
11.29
11.52
33,818
-0.01(-0.07%)
Oct 03, 2012
11.70
11.74
11.50
11.53
27,857
-0.25(-2.16%)
Oct 02, 2012
11.67
11.78
11.62
11.78
35,334
+0.21(+1.82%)
Oct 01, 2012
11.48
11.68
11.37
11.57
57,671
+0.16(+1.37%)
Sep 28, 2012
11.38
11.58
11.33
11.41
35,659
-0.07(-0.63%)
Sep 27, 2012
11.24
11.61
11.13
11.49
82,345
+0.23(+2.00%)
Sep 26, 2012
11.28
11.42
10.96
11.26
73,118
-0.04(-0.35%)
Sep 25, 2012
11.74
11.74
11.12
11.30
76,399
-0.08(-0.70%)
Sep 24, 2012
11.76
11.85
11.35
11.38
77,375
-0.38(-3.22%)
Sep 21, 2012
11.85
11.85
11.73
11.76
23,367
+0.04(+0.30%)
Sep 20, 2012
11.76
11.85
11.68
11.72
42,099
+0.03(+0.25%)
Sep 19, 2012
12.03
12.09
11.67
11.70
60,427
-0.31(-2.56%)
Sep 18, 2012
12.41
12.42
11.94
12.00
57,405
-0.36(-2.93%)
Sep 17, 2012
12.30
12.42
12.28
12.36
40,352
+0.07(+0.56%)
Sep 14, 2012
12.13
12.36
12.13
12.30
49,286
+0.01(+0.12%)
Sep 13, 2012
12.32
12.48
12.27
12.28
33,399
-0.12(-0.96%)
Sep 12, 2012
12.35
12.43
12.20
12.40
32,199
+0.15(+1.24%)
Sep 11, 2012
11.99
12.28
11.89
12.25
92,212
+0.29(+2.42%)
Sep 10, 2012
12.03
12.10
11.94
11.96
42,809
-0.14(-1.20%)
Sep 07, 2012
12.05
12.26
11.97
12.10
56,413
+0.06(+0.48%)
Sep 06, 2012
11.99
12.40
11.84
12.05
85,798
+0.16(+1.37%)
Sep 05, 2012
11.98
12.23
11.85
11.88
159,973
-0.32(-2.61%)
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
.