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, 2015
7.170
7.736
7.094
7.528
85,087
+0.32(+4.38%)
Nov 27, 2015
7.127
7.259
7.061
7.212
39,425
-0.01(-0.13%)
Nov 25, 2015
7.240
7.221
7.221
7.221
39,433
-0.05(-0.67%)
Nov 24, 2015
7.252
7.355
7.088
7.270
47,461
+0.05(+0.65%)
Nov 23, 2015
7.256
7.364
7.036
7.224
42,885
-0.07(-1.03%)
Nov 20, 2015
7.149
7.476
7.144
7.298
35,070
+0.07(+0.91%)
Nov 19, 2015
7.018
7.238
6.978
7.233
40,538
+0.11(+1.58%)
Nov 18, 2015
7.490
7.500
7.027
7.121
50,768
-0.27(-3.67%)
Nov 17, 2015
7.762
7.874
7.369
7.392
58,202
-0.37(-4.82%)
Nov 16, 2015
7.902
7.907
7.677
7.766
34,602
-0.14(-1.78%)
Nov 13, 2015
8.117
8.178
7.907
7.907
23,105
-0.23(-2.87%)
Nov 12, 2015
8.155
8.281
8.038
8.141
45,191
-0.21(-2.47%)
Nov 11, 2015
8.281
8.351
8.000
8.346
161,452
+0.08(+1.02%)
Nov 10, 2015
8.178
8.375
8.141
8.262
33,145
+0.12(+1.44%)
Nov 09, 2015
8.211
8.304
8.141
8.145
44,289
+0.00(+0.00%)
Nov 06, 2015
8.150
8.417
8.141
8.145
18,535
-0.02(-0.23%)
Nov 05, 2015
8.150
8.384
8.141
8.164
37,174
+0.01(+0.17%)
Nov 04, 2015
8.159
8.286
8.141
8.150
14,844
-0.02(-0.29%)
Nov 03, 2015
8.178
8.375
8.141
8.173
88,106
+0.20(+2.52%)
Nov 02, 2015
8.042
8.258
7.972
7.972
85,740
-0.11(-1.39%)
Oct 30, 2015
8.028
8.141
7.907
8.084
28,122
+0.07(+0.82%)
Oct 29, 2015
8.038
8.206
7.991
8.019
21,844
-0.12(-1.44%)
Oct 28, 2015
7.977
8.403
7.977
8.136
44,580
+0.21(+2.67%)
Oct 27, 2015
8.270
8.270
7.441
7.924
87,833
-0.29(-3.57%)
Oct 26, 2015
8.399
8.399
8.143
8.217
44,888
-0.14(-1.67%)
Oct 23, 2015
8.227
8.487
8.227
8.357
93,026
+0.09(+1.13%)
Oct 22, 2015
8.385
8.385
8.138
8.264
34,381
+0.00(+0.00%)
Oct 21, 2015
8.371
8.447
8.185
8.264
30,760
-0.12(-1.44%)
Oct 20, 2015
8.241
8.803
8.185
8.385
66,146
+0.21(+2.62%)
Oct 19, 2015
8.236
8.292
8.120
8.171
27,999
-0.09(-1.12%)
Oct 16, 2015
8.640
8.659
7.962
8.264
45,587
-0.42(-4.82%)
Oct 15, 2015
8.250
8.682
7.957
8.682
68,686
+0.60(+7.42%)
Oct 14, 2015
7.929
8.213
7.729
8.082
120,927
+0.10(+1.22%)
Oct 13, 2015
8.082
8.407
7.939
7.985
55,296
-0.10(-1.21%)
Oct 12, 2015
8.371
8.371
8.106
8.082
57,414
-0.27(-3.23%)
Oct 09, 2015
8.766
8.766
8.282
8.352
43,006
-0.43(-4.87%)
Oct 08, 2015
8.603
8.813
8.408
8.780
50,657
+0.16(+1.83%)
Oct 07, 2015
7.859
8.910
7.813
8.622
104,446
+0.68(+8.61%)
Oct 06, 2015
7.417
8.045
7.351
7.938
94,374
+0.54(+7.36%)
Oct 05, 2015
7.092
7.441
7.069
7.394
46,638
+0.32(+4.47%)
Oct 02, 2015
6.976
7.115
6.859
7.078
24,836
+0.07(+1.00%)
Oct 01, 2015
7.210
7.280
6.994
7.008
27,221
-0.19(-2.65%)
Sep 30, 2015
7.241
7.417
7.115
7.199
36,433
-0.20(-2.76%)
Sep 29, 2015
7.064
7.417
6.848
7.403
95,174
+0.35(+5.01%)
Sep 28, 2015
7.101
7.194
7.045
7.050
27,365
-0.10(-1.40%)
Sep 25, 2015
7.141
7.192
7.072
7.150
19,729
-0.06(-0.87%)
Sep 24, 2015
7.136
7.326
7.120
7.213
24,781
-0.05(-0.73%)
Sep 23, 2015
7.210
7.284
6.979
7.266
49,151
+0.06(+0.77%)
Sep 22, 2015
6.919
7.210
6.896
7.210
24,452
+0.16(+2.30%)
Sep 21, 2015
7.012
7.072
6.873
7.049
33,084
+0.15(+2.14%)
Sep 18, 2015
7.026
7.164
6.776
6.901
48,082
-0.21(-2.99%)
Sep 17, 2015
7.076
7.197
7.076
7.113
9,467
-0.15(-2.04%)
Sep 16, 2015
6.748
7.280
6.748
7.261
36,228
+0.51(+7.60%)
Sep 15, 2015
7.016
7.149
6.614
6.748
45,733
-0.23(-3.25%)
Sep 14, 2015
6.790
6.989
6.790
6.975
22,639
+0.18(+2.65%)
Sep 11, 2015
6.864
6.947
6.794
6.794
21,256
-0.16(-2.26%)
Sep 10, 2015
6.933
7.030
6.878
6.952
18,141
-0.00(-0.07%)
Sep 09, 2015
6.933
7.247
6.864
6.956
68,409
+0.02(+0.27%)
Sep 08, 2015
6.933
7.169
6.889
6.938
13,015
-0.05(-0.73%)
Sep 04, 2015
6.776
6.989
6.989
6.989
22,717
+0.16(+2.30%)
Sep 03, 2015
7.039
7.210
6.804
6.831
20,484
-0.30(-4.21%)
Sep 02, 2015
7.206
7.294
6.836
7.131
47,515
-0.15(-2.04%)
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
.