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
)
11.72
-0.73 (-5.86%)
Streaming Delayed Price
Updated: 1:31 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, 2017
8.161
8.279
8.085
8.182
41,797
+0.02(+0.26%)
Nov 29, 2017
8.193
8.195
8.129
8.161
28,994
+0.00(+0.02%)
Nov 28, 2017
8.159
8.213
8.058
8.159
23,433
-0.04(-0.49%)
Nov 27, 2017
8.197
8.266
8.114
8.199
21,398
-0.01(-0.07%)
Nov 24, 2017
8.216
8.224
8.149
8.205
33,617
-0.03(-0.36%)
Nov 22, 2017
8.111
8.250
8.095
8.234
28,579
+0.15(+1.85%)
Nov 21, 2017
8.009
8.085
7.988
8.085
22,272
+0.05(+0.61%)
Nov 20, 2017
8.036
8.185
7.999
8.036
15,270
+0.02(+0.20%)
Nov 17, 2017
7.983
8.036
7.983
8.020
14,523
+0.01(+0.17%)
Nov 16, 2017
7.993
8.068
7.983
8.007
19,179
-0.03(-0.37%)
Nov 15, 2017
8.004
8.143
7.983
8.036
16,481
-0.03(-0.40%)
Nov 14, 2017
8.170
8.288
8.036
8.068
55,267
-0.05(-0.59%)
Nov 13, 2017
8.063
8.170
8.059
8.116
38,656
+0.04(+0.46%)
Nov 10, 2017
8.079
8.127
8.047
8.079
17,370
+0.03(+0.35%)
Nov 09, 2017
8.079
8.119
8.025
8.051
9,687
-0.03(-0.35%)
Nov 08, 2017
8.095
8.137
8.052
8.079
15,923
-0.04(-0.53%)
Nov 07, 2017
8.047
8.143
8.036
8.122
13,635
+0.07(+0.86%)
Nov 06, 2017
8.036
8.084
8.036
8.052
9,415
-0.01(-0.13%)
Nov 03, 2017
8.036
8.090
8.036
8.062
33,310
+0.03(+0.33%)
Nov 02, 2017
7.993
8.079
7.993
8.036
14,525
+0.04(+0.54%)
Nov 01, 2017
8.031
8.143
7.984
7.993
11,318
+0.01(+0.13%)
Oct 31, 2017
8.009
8.047
7.966
7.983
12,812
-0.04(-0.47%)
Oct 30, 2017
8.090
8.119
7.956
8.020
27,190
-0.01(-0.07%)
Oct 27, 2017
7.983
8.037
7.983
8.026
5,552
+0.01(+0.06%)
Oct 26, 2017
7.978
8.090
7.962
8.021
20,824
+0.06(+0.80%)
Oct 25, 2017
8.010
8.037
7.941
7.957
18,657
-0.12(-1.51%)
Oct 24, 2017
7.967
8.079
7.888
8.079
50,381
+0.11(+1.36%)
Oct 23, 2017
7.930
8.018
7.903
7.970
28,606
+0.07(+0.91%)
Oct 20, 2017
7.783
7.899
7.776
7.898
13,496
+0.13(+1.73%)
Oct 19, 2017
7.733
7.772
7.664
7.764
32,907
+0.02(+0.26%)
Oct 18, 2017
7.717
7.808
7.717
7.744
10,446
+0.00(+0.00%)
Oct 17, 2017
7.749
7.869
7.717
7.744
22,315
+0.01(+0.14%)
Oct 16, 2017
7.786
7.850
7.717
7.733
16,643
-0.02(-0.21%)
Oct 13, 2017
7.723
7.765
7.723
7.749
18,071
+0.03(+0.41%)
Oct 12, 2017
7.717
7.749
7.696
7.717
15,129
+0.00(+0.00%)
Oct 11, 2017
7.792
7.799
7.717
7.717
13,843
-0.02(-0.27%)
Oct 10, 2017
7.770
7.786
7.723
7.738
11,006
+0.02(+0.28%)
Oct 09, 2017
7.691
7.740
7.691
7.717
16,947
+0.00(+0.00%)
Oct 06, 2017
7.813
7.871
7.717
7.717
23,411
-0.14(-1.76%)
Oct 05, 2017
7.813
7.909
7.813
7.856
13,740
+0.04(+0.54%)
Oct 04, 2017
7.797
7.826
7.746
7.813
14,490
+0.03(+0.41%)
Oct 03, 2017
7.797
7.893
7.761
7.781
43,425
-0.02(-0.27%)
Oct 02, 2017
7.776
7.877
7.776
7.802
11,282
+0.03(+0.41%)
Sep 29, 2017
7.781
7.850
7.770
7.770
9,866
-0.01(-0.07%)
Sep 28, 2017
7.781
7.877
7.738
7.776
20,545
-0.08(-1.06%)
Sep 27, 2017
7.779
7.869
7.779
7.859
35,485
+0.08(+1.02%)
Sep 26, 2017
7.737
7.832
7.732
7.779
15,742
+0.05(+0.68%)
Sep 25, 2017
7.774
7.859
7.673
7.726
51,037
-0.08(-1.08%)
Sep 22, 2017
7.748
7.822
7.748
7.811
6,173
+0.08(+1.10%)
Sep 21, 2017
7.798
7.838
7.726
7.726
23,690
-0.06(-0.76%)
Sep 20, 2017
7.779
7.843
7.769
7.785
18,669
-0.03(-0.33%)
Sep 19, 2017
7.726
7.875
7.726
7.811
29,691
+0.05(+0.64%)
Sep 18, 2017
7.800
7.869
7.761
7.761
12,934
-0.04(-0.50%)
Sep 15, 2017
7.816
7.853
7.732
7.800
38,833
+0.02(+0.27%)
Sep 14, 2017
7.718
7.779
7.684
7.779
16,398
+0.06(+0.82%)
Sep 13, 2017
7.753
7.753
7.668
7.716
29,623
+0.02(+0.21%)
Sep 12, 2017
7.621
7.753
7.621
7.700
47,025
+0.06(+0.78%)
Sep 11, 2017
7.726
7.732
7.621
7.641
25,874
-0.03(-0.36%)
Sep 08, 2017
7.726
7.748
7.610
7.668
15,593
-0.07(-0.96%)
Sep 07, 2017
7.758
7.769
7.726
7.742
24,024
+0.00(+0.00%)
Sep 06, 2017
7.716
7.769
7.675
7.742
15,581
+0.01(+0.07%)
Sep 05, 2017
7.732
7.832
7.708
7.737
23,905
+0.06(+0.83%)
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
.