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 (%)
Nov 30, 2016
8.584
9.039
8.579
8.584
63,719
-0.01(-0.06%)
Nov 29, 2016
8.519
8.685
8.332
8.589
28,729
+0.06(+0.65%)
Nov 28, 2016
8.806
8.887
8.332
8.534
51,625
-0.40(-4.43%)
Nov 25, 2016
8.879
9.102
8.634
8.930
14,924
+0.09(+0.96%)
Nov 23, 2016
8.844
8.844
8.844
0
-0.15(-1.67%)
Nov 22, 2016
9.055
9.266
8.879
8.995
54,331
+0.01(+0.06%)
Nov 21, 2016
8.729
9.000
8.729
8.990
26,625
+0.25(+2.81%)
Nov 18, 2016
8.634
8.852
8.602
8.744
21,358
+0.21(+2.41%)
Nov 17, 2016
8.985
8.985
8.538
8.538
21,729
-0.47(-5.18%)
Nov 16, 2016
8.859
9.010
8.854
9.005
34,594
+0.15(+1.66%)
Nov 15, 2016
8.664
8.975
8.533
8.858
41,091
+0.18(+2.06%)
Nov 14, 2016
8.533
8.679
8.197
8.679
28,935
+0.20(+2.37%)
Nov 11, 2016
8.604
8.820
8.408
8.478
14,507
+0.04(+0.48%)
Nov 10, 2016
8.453
8.774
8.438
8.438
19,301
-0.12(-1.41%)
Nov 09, 2016
8.343
8.674
8.082
8.558
69,128
+0.20(+2.34%)
Nov 08, 2016
8.463
8.588
8.357
8.363
26,978
-0.07(-0.83%)
Nov 07, 2016
8.483
8.604
8.343
8.433
107,743
-0.02(-0.24%)
Nov 04, 2016
8.408
8.604
8.343
8.453
87,542
+0.06(+0.66%)
Nov 03, 2016
8.448
8.503
8.348
8.398
23,992
-0.08(-0.89%)
Nov 02, 2016
8.508
8.508
8.343
8.473
52,014
-0.18(-2.09%)
Nov 01, 2016
8.829
8.829
8.614
8.654
32,930
-0.16(-1.82%)
Oct 31, 2016
9.070
9.095
8.804
8.814
27,247
-0.29(-3.20%)
Oct 28, 2016
9.261
9.275
9.105
9.105
15,695
-0.18(-1.89%)
Oct 27, 2016
9.221
9.431
9.135
9.281
51,869
+0.07(+0.71%)
Oct 26, 2016
9.285
9.311
9.092
9.215
20,798
-0.03(-0.38%)
Oct 25, 2016
9.265
9.410
9.250
9.250
14,768
-0.03(-0.36%)
Oct 24, 2016
9.414
9.414
9.233
9.283
34,020
-0.10(-1.08%)
Oct 21, 2016
9.350
9.487
9.350
9.384
21,516
-0.04(-0.42%)
Oct 20, 2016
9.250
9.524
9.250
9.424
25,270
+0.18(+1.90%)
Oct 19, 2016
9.065
9.310
9.055
9.249
52,682
+0.19(+2.14%)
Oct 18, 2016
9.025
9.065
8.946
9.055
99,491
+0.05(+0.61%)
Oct 17, 2016
9.025
9.175
8.981
9.000
15,608
-0.02(-0.22%)
Oct 14, 2016
9.225
9.225
9.011
9.020
9,878
-0.17(-1.84%)
Oct 13, 2016
9.185
9.217
9.090
9.190
22,306
-0.01(-0.16%)
Oct 12, 2016
9.275
9.350
9.100
9.205
18,682
+0.02(+0.22%)
Oct 11, 2016
9.100
9.350
9.050
9.185
156,955
+0.08(+0.93%)
Oct 10, 2016
9.150
9.160
8.981
9.100
110,495
+0.02(+0.22%)
Oct 07, 2016
9.115
9.308
9.075
9.080
34,357
-0.05(-0.55%)
Oct 06, 2016
9.125
9.220
8.888
9.130
11,573
+0.00(+0.00%)
Oct 05, 2016
8.986
9.414
8.948
9.130
94,562
+0.16(+1.84%)
Oct 04, 2016
9.120
9.120
8.851
8.966
75,915
-0.17(-1.86%)
Oct 03, 2016
9.135
9.135
8.961
9.135
10,121
+0.04(+0.44%)
Sep 30, 2016
9.320
9.325
9.095
9.095
29,728
-0.19(-2.04%)
Sep 29, 2016
9.160
9.345
9.050
9.285
26,245
+0.15(+1.67%)
Sep 28, 2016
8.886
9.156
8.801
9.133
26,738
+0.24(+2.74%)
Sep 27, 2016
8.988
9.058
8.825
8.889
37,952
-0.07(-0.83%)
Sep 26, 2016
9.083
9.116
8.890
8.964
24,760
-0.17(-1.90%)
Sep 23, 2016
9.187
9.192
9.137
9.137
20,332
-0.07(-0.76%)
Sep 22, 2016
9.147
9.291
9.132
9.207
33,989
+0.12(+1.27%)
Sep 21, 2016
9.013
9.137
8.959
9.092
29,426
+0.12(+1.37%)
Sep 20, 2016
8.944
9.028
8.864
8.969
17,235
+0.10(+1.18%)
Sep 19, 2016
8.993
9.088
8.864
8.864
13,953
-0.15(-1.71%)
Sep 16, 2016
8.998
9.055
8.894
9.018
12,577
+0.00(+0.06%)
Sep 15, 2016
9.013
9.167
8.939
9.013
20,340
+0.04(+0.44%)
Sep 14, 2016
9.043
9.208
8.894
8.973
32,511
-0.03(-0.39%)
Sep 13, 2016
9.212
9.212
8.939
9.008
65,238
-0.20(-2.21%)
Sep 12, 2016
9.306
9.430
9.212
9.212
36,955
-0.21(-2.27%)
Sep 09, 2016
9.505
9.633
9.316
9.425
13,739
-0.21(-2.22%)
Sep 08, 2016
9.440
9.639
9.440
9.639
24,623
+0.22(+2.37%)
Sep 07, 2016
9.361
9.783
9.346
9.415
23,834
+0.06(+0.59%)
Sep 06, 2016
9.321
9.540
9.321
9.360
12,658
+0.05(+0.54%)
Sep 02, 2016
9.286
9.310
9.310
9.310
2,819
+0.10(+1.06%)
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
.