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 (%)
Apr 30, 2003
6.331
6.331
6.271
6.316
33,326
+0.02(+0.24%)
Apr 29, 2003
6.301
6.355
6.301
6.301
31,993
+0.01(+0.24%)
Apr 28, 2003
6.361
6.361
6.286
6.286
25,328
-0.10(-1.50%)
Apr 25, 2003
6.301
6.391
6.301
6.382
27,994
+0.05(+0.81%)
Apr 24, 2003
6.361
6.376
6.316
6.331
28,994
-0.02(-0.38%)
Apr 23, 2003
6.166
6.376
6.166
6.355
42,658
+0.19(+3.02%)
Apr 22, 2003
6.091
6.226
6.076
6.169
50,656
+0.09(+1.48%)
Apr 21, 2003
5.977
6.106
5.977
6.079
42,658
+0.09(+1.55%)
Apr 17, 2003
5.881
5.998
5.881
5.986
33,659
+0.16(+2.78%)
Apr 16, 2003
5.827
5.926
5.824
5.824
15,330
-0.05(-0.82%)
Apr 15, 2003
5.752
5.872
5.752
5.872
11,331
+0.11(+1.93%)
Apr 14, 2003
5.698
5.836
5.698
5.761
19,329
+0.06(+1.11%)
Apr 11, 2003
5.551
5.698
5.551
5.698
9,664
+0.18(+3.21%)
Apr 10, 2003
5.611
5.626
5.521
5.521
19,662
-0.07(-1.23%)
Apr 09, 2003
5.587
5.596
5.491
5.590
31,327
+0.01(+0.16%)
Apr 08, 2003
5.647
5.647
5.581
5.581
1,999
-0.03(-0.53%)
Apr 07, 2003
5.659
5.686
5.491
5.611
38,992
-0.05(-0.85%)
Apr 04, 2003
5.626
5.683
5.626
5.659
7,998
+0.03(+0.59%)
Apr 03, 2003
5.626
5.671
5.605
5.626
31,660
-0.05(-0.95%)
Apr 02, 2003
5.641
5.680
5.614
5.680
33,326
+0.09(+1.66%)
Apr 01, 2003
5.677
5.677
5.587
5.587
19,662
-0.09(-1.64%)
Mar 31, 2003
5.593
5.680
5.581
5.680
10,331
+0.08(+1.50%)
Mar 28, 2003
5.473
5.596
5.473
5.596
9,664
+0.07(+1.25%)
Mar 27, 2003
5.539
5.539
5.521
5.527
6,332
-0.13(-2.33%)
Mar 26, 2003
5.626
5.659
5.551
5.659
41,658
+0.08(+1.51%)
Mar 25, 2003
5.569
5.575
5.455
5.575
48,990
+0.04(+0.65%)
Mar 24, 2003
5.446
5.539
5.401
5.539
30,660
+0.17(+3.13%)
Mar 21, 2003
5.392
5.434
5.317
5.371
93,647
+0.05(+1.02%)
Mar 20, 2003
5.251
5.395
5.236
5.317
194,294
-0.06(-1.17%)
Mar 19, 2003
5.671
5.671
5.311
5.380
178,963
-0.26(-4.53%)
Mar 18, 2003
5.701
5.716
5.611
5.635
21,995
+0.00(+0.00%)
Mar 17, 2003
5.686
5.821
5.584
5.635
62,987
-0.12(-2.14%)
Mar 14, 2003
5.686
5.770
5.656
5.758
18,996
+0.07(+1.16%)
Mar 13, 2003
5.746
5.761
5.626
5.692
43,324
-0.11(-1.96%)
Mar 12, 2003
6.001
6.001
5.764
5.806
30,327
-0.17(-2.76%)
Mar 11, 2003
6.226
6.226
5.971
5.971
62,320
-0.23(-3.63%)
Mar 10, 2003
6.166
6.253
6.151
6.196
17,663
-0.05(-0.72%)
Mar 07, 2003
6.286
6.286
6.124
6.241
22,995
-0.08(-1.19%)
Mar 06, 2003
6.418
6.418
6.301
6.316
12,330
-0.11(-1.64%)
Mar 05, 2003
6.421
6.421
6.361
6.421
10,331
-0.01(-0.09%)
Mar 04, 2003
6.361
6.526
6.325
6.427
59,321
+0.07(+1.04%)
Mar 03, 2003
6.103
6.361
6.001
6.361
92,314
+0.18(+2.96%)
Feb 28, 2003
6.286
6.286
6.046
6.178
62,987
-0.08(-1.25%)
Feb 27, 2003
6.253
6.331
6.196
6.256
57,655
+0.02(+0.29%)
Feb 26, 2003
6.211
6.244
6.151
6.238
22,328
-0.01(-0.14%)
Feb 25, 2003
6.163
6.301
6.091
6.247
83,649
+0.16(+2.61%)
Feb 24, 2003
5.716
6.121
5.707
6.088
92,314
+0.42(+7.41%)
Feb 21, 2003
5.701
5.731
5.566
5.668
64,320
-0.06(-1.05%)
Feb 20, 2003
5.731
5.731
5.671
5.728
20,329
+0.00(+0.00%)
Feb 19, 2003
5.761
5.851
5.716
5.728
30,993
+0.01(+0.21%)
Feb 18, 2003
5.680
5.749
5.647
5.716
22,662
+0.02(+0.37%)
Feb 14, 2003
5.710
5.761
5.656
5.695
9,664
-0.04(-0.73%)
Feb 13, 2003
5.881
5.881
5.719
5.737
53,322
-0.18(-3.09%)
Feb 12, 2003
5.866
5.920
5.866
5.920
15,996
-0.01(-0.10%)
Feb 11, 2003
5.992
5.998
5.896
5.926
46,990
-0.07(-1.20%)
Feb 10, 2003
6.013
6.016
5.962
5.998
15,330
-0.02(-0.40%)
Feb 07, 2003
5.935
6.151
5.866
6.022
60,321
+0.08(+1.31%)
Feb 06, 2003
6.037
6.037
5.932
5.944
20,662
-0.03(-0.55%)
Feb 05, 2003
6.001
6.064
5.947
5.977
30,993
-0.08(-1.34%)
Feb 04, 2003
5.938
6.091
5.908
6.058
44,657
+0.12(+1.97%)
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
.