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
)
9.300
+0.050 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2004
7.667
7.667
7.456
7.469
68,460
-0.20(-2.59%)
Apr 29, 2004
7.657
7.720
7.622
7.667
21,559
+0.01(+0.07%)
Apr 28, 2004
7.678
7.746
7.657
7.662
42,362
-0.01(-0.07%)
Apr 27, 2004
7.561
7.733
7.561
7.667
92,289
+0.13(+1.75%)
Apr 26, 2004
7.469
7.535
7.464
7.535
31,015
+0.07(+0.89%)
Apr 23, 2004
7.509
7.532
7.456
7.469
21,559
-0.01(-0.18%)
Apr 22, 2004
7.461
7.482
7.416
7.482
23,450
+0.05(+0.64%)
Apr 21, 2004
7.403
7.469
7.403
7.435
26,854
+0.03(+0.43%)
Apr 20, 2004
7.561
7.585
7.366
7.403
89,641
-0.13(-1.75%)
Apr 19, 2004
7.522
7.535
7.456
7.535
65,056
+0.07(+0.96%)
Apr 16, 2004
7.395
7.464
7.323
7.464
41,605
+0.07(+0.93%)
Apr 15, 2004
7.641
7.680
7.395
7.395
93,802
-0.26(-3.45%)
Apr 14, 2004
7.760
7.760
7.633
7.659
54,465
-0.05(-0.62%)
Apr 13, 2004
7.641
7.731
7.620
7.707
76,025
+0.11(+1.39%)
Apr 12, 2004
7.622
7.630
7.509
7.601
59,761
-0.04(-0.59%)
Apr 08, 2004
7.720
7.720
7.620
7.646
34,797
-0.08(-0.99%)
Apr 07, 2004
7.839
7.852
7.720
7.723
67,704
+0.07(+0.90%)
Apr 06, 2004
7.628
7.654
7.567
7.654
35,554
+0.08(+1.05%)
Apr 05, 2004
7.548
7.786
7.535
7.575
47,657
+0.00(+0.00%)
Apr 02, 2004
7.691
7.731
7.575
7.575
71,108
-0.05(-0.66%)
Apr 01, 2004
7.530
7.625
7.503
7.625
88,129
+0.13(+1.73%)
Mar 31, 2004
7.403
7.509
7.350
7.495
82,077
+0.12(+1.61%)
Mar 30, 2004
7.390
7.427
7.366
7.376
59,004
-0.03(-0.36%)
Mar 29, 2004
7.403
7.416
7.302
7.403
30,637
+0.00(+0.00%)
Mar 26, 2004
7.363
7.403
7.305
7.403
40,849
+0.04(+0.54%)
Mar 25, 2004
7.376
7.376
7.329
7.363
43,875
+0.01(+0.18%)
Mar 24, 2004
7.376
7.376
7.297
7.350
41,605
-0.03(-0.36%)
Mar 23, 2004
7.416
7.416
7.302
7.376
55,222
+0.08(+1.16%)
Mar 22, 2004
7.019
7.292
6.959
7.292
98,719
+0.30(+4.27%)
Mar 19, 2004
6.821
7.006
6.821
6.993
89,263
+0.20(+2.96%)
Mar 18, 2004
6.900
6.945
6.755
6.792
103,258
-0.13(-1.95%)
Mar 17, 2004
6.930
6.964
6.890
6.927
46,901
-0.00(-0.04%)
Mar 16, 2004
6.932
6.951
6.890
6.930
37,445
+0.02(+0.34%)
Mar 15, 2004
6.967
6.972
6.903
6.906
74,134
+0.01(+0.08%)
Mar 12, 2004
6.900
6.932
6.850
6.900
44,253
-0.02(-0.31%)
Mar 11, 2004
6.993
6.993
6.837
6.922
72,243
-0.11(-1.58%)
Mar 10, 2004
7.123
7.123
7.033
7.033
55,978
-0.07(-0.97%)
Mar 09, 2004
7.117
7.162
7.086
7.101
40,471
-0.01(-0.11%)
Mar 08, 2004
7.070
7.109
7.035
7.109
65,813
+0.04(+0.52%)
Mar 05, 2004
7.083
7.086
6.953
7.072
68,460
+0.03(+0.41%)
Mar 04, 2004
7.125
7.136
7.043
7.043
62,408
-0.04(-0.60%)
Mar 03, 2004
7.059
7.138
7.059
7.086
78,673
-0.04(-0.52%)
Mar 02, 2004
7.178
7.271
7.109
7.123
80,942
-0.02(-0.22%)
Mar 01, 2004
7.086
7.160
7.075
7.138
66,191
+0.05(+0.75%)
Feb 27, 2004
6.937
7.109
6.932
7.086
70,730
+0.15(+2.17%)
Feb 26, 2004
6.980
6.980
6.900
6.935
76,025
-0.04(-0.61%)
Feb 25, 2004
7.006
7.009
6.951
6.977
79,051
-0.10(-1.35%)
Feb 24, 2004
7.152
7.202
7.064
7.072
172,475
-0.11(-1.55%)
Feb 23, 2004
7.138
7.191
7.072
7.183
52,196
-0.02(-0.26%)
Feb 20, 2004
7.297
7.297
7.146
7.202
32,528
-0.06(-0.77%)
Feb 19, 2004
7.297
7.323
7.257
7.257
52,574
-0.04(-0.54%)
Feb 18, 2004
7.284
7.297
7.138
7.297
62,787
-0.01(-0.18%)
Feb 17, 2004
7.337
7.350
7.300
7.310
52,196
-0.02(-0.25%)
Feb 13, 2004
7.329
7.350
7.316
7.329
51,818
-0.02(-0.29%)
Feb 12, 2004
7.302
7.360
7.289
7.350
50,305
-0.01(-0.07%)
Feb 11, 2004
7.228
7.403
7.228
7.355
92,289
+0.15(+2.13%)
Feb 10, 2004
7.019
7.223
6.990
7.202
43,118
+0.20(+2.79%)
Feb 09, 2004
6.882
7.046
6.882
7.006
114,983
+0.17(+2.44%)
Feb 06, 2004
6.610
6.840
6.610
6.840
75,647
+0.28(+4.23%)
Feb 05, 2004
7.038
7.038
6.477
6.562
267,412
-0.48(-6.76%)
Feb 04, 2004
6.998
7.112
6.964
7.038
34,419
+0.04(+0.53%)
Feb 03, 2004
6.951
7.054
6.932
7.001
37,067
+0.05(+0.72%)
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
.