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, 2009
6.187
6.259
5.938
6.043
65,266
-0.06(-1.03%)
Apr 29, 2009
5.986
6.271
5.956
6.106
53,992
+0.15(+2.50%)
Apr 28, 2009
5.798
6.178
5.798
5.957
66,149
+0.11(+1.92%)
Apr 27, 2009
5.923
5.923
5.812
5.845
18,532
-0.08(-1.32%)
Apr 24, 2009
5.860
5.923
5.776
5.923
23,605
+0.11(+1.96%)
Apr 23, 2009
5.989
5.989
5.703
5.809
81,380
-0.13(-2.12%)
Apr 22, 2009
5.881
5.986
5.791
5.935
24,248
+0.03(+0.51%)
Apr 21, 2009
5.692
5.920
5.692
5.905
67,056
+0.12(+2.02%)
Apr 20, 2009
5.929
5.929
5.701
5.788
81,730
-0.21(-3.55%)
Apr 17, 2009
5.929
6.001
5.743
6.001
126,491
+0.05(+0.91%)
Apr 16, 2009
5.761
5.989
5.761
5.947
57,438
+0.19(+3.23%)
Apr 15, 2009
5.878
5.878
5.641
5.761
72,618
-0.05(-0.93%)
Apr 14, 2009
5.851
5.860
5.557
5.815
120,532
-0.07(-1.22%)
Apr 13, 2009
5.701
5.938
5.692
5.887
43,554
+0.16(+2.72%)
Apr 09, 2009
5.656
5.794
5.656
5.731
75,644
+0.13(+2.25%)
Apr 08, 2009
5.605
5.665
5.365
5.605
64,220
+0.13(+2.41%)
Apr 07, 2009
5.827
5.827
5.430
5.473
134,562
-0.50(-8.43%)
Apr 06, 2009
6.094
6.094
5.773
5.977
55,608
-0.05(-0.90%)
Apr 03, 2009
5.701
6.031
5.551
6.031
105,711
+0.39(+6.92%)
Apr 02, 2009
5.524
5.641
5.347
5.641
99,883
+0.34(+6.51%)
Apr 01, 2009
5.341
5.395
5.185
5.296
91,471
-0.16(-2.96%)
Mar 31, 2009
5.377
5.491
5.245
5.458
77,567
+0.22(+4.24%)
Mar 30, 2009
5.506
5.506
5.045
5.236
110,604
-0.74(-12.31%)
Mar 26, 2009
6.250
6.415
5.911
5.971
172,145
-0.14(-2.22%)
Mar 25, 2009
5.896
6.154
5.797
6.107
112,927
+0.19(+3.26%)
Mar 24, 2009
5.920
6.076
5.851
5.914
673,590
-0.20(-3.24%)
Mar 23, 2009
6.001
6.124
5.990
6.112
149,489
+0.61(+11.13%)
Mar 20, 2009
5.695
5.750
5.472
5.500
87,505
-0.06(-1.03%)
Mar 19, 2009
5.164
5.614
5.164
5.557
66,179
+0.40(+7.67%)
Mar 18, 2009
5.224
5.313
4.969
5.161
64,250
-0.06(-1.15%)
Mar 17, 2009
5.695
5.695
5.119
5.221
94,360
-0.11(-2.04%)
Mar 16, 2009
5.521
5.521
5.128
5.330
122,718
+0.18(+3.45%)
Mar 13, 2009
5.272
5.383
5.095
5.152
0
-0.01(-0.12%)
Mar 12, 2009
4.936
5.329
4.825
5.158
1,587,659
+0.27(+5.46%)
Mar 11, 2009
4.873
4.940
4.801
4.891
198,306
+0.02(+0.43%)
Mar 10, 2009
4.930
5.184
4.462
4.870
204,661
+0.34(+7.55%)
Mar 09, 2009
4.258
4.593
4.258
4.528
78,420
+0.22(+5.08%)
Mar 06, 2009
4.426
4.606
4.177
4.309
0
-0.11(-2.41%)
Mar 05, 2009
4.870
4.960
4.360
4.415
131,563
-0.45(-9.33%)
Mar 04, 2009
4.516
4.876
4.516
4.870
110,331
+0.41(+9.07%)
Mar 02, 2009
5.095
5.326
4.396
4.465
288,568
-1.06(-19.17%)
Feb 27, 2009
4.801
5.545
4.801
5.524
0
+0.44(+8.61%)
Feb 26, 2009
4.753
5.341
4.753
5.086
208,947
+0.32(+6.60%)
Feb 25, 2009
5.347
5.467
4.717
4.771
480,689
-0.80(-14.42%)
Feb 24, 2009
5.401
5.701
5.101
5.575
197,156
+0.07(+1.25%)
Feb 23, 2009
5.974
6.448
5.333
5.506
208,044
-0.54(-8.89%)
Feb 20, 2009
6.157
6.287
5.653
6.043
364,063
-0.75(-11.08%)
Feb 19, 2009
7.066
7.306
6.679
6.796
139,618
-0.20(-2.83%)
Feb 18, 2009
8.252
8.585
6.910
6.994
302,278
-1.62(-18.78%)
Feb 17, 2009
9.155
9.398
8.597
8.612
154,418
-0.69(-7.42%)
Feb 13, 2009
9.017
9.503
9.005
9.302
81,433
+0.26(+2.82%)
Feb 12, 2009
9.719
9.719
9.005
9.047
87,259
-0.64(-6.60%)
Feb 11, 2009
9.737
9.860
9.521
9.686
81,736
-0.13(-1.31%)
Feb 10, 2009
9.914
10.36
9.782
9.815
81,400
-0.18(-1.83%)
Feb 09, 2009
10.20
10.26
9.998
9.998
33,599
-0.17(-1.65%)
Feb 06, 2009
9.992
10.17
9.923
10.17
24,781
-0.10(-0.99%)
Feb 05, 2009
10.20
10.58
10.17
10.27
37,392
-0.04(-0.38%)
Feb 04, 2009
10.32
10.50
10.24
10.31
52,489
-0.08(-0.81%)
Feb 03, 2009
10.15
10.46
9.902
10.39
63,313
+0.14(+1.37%)
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
.