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 (%)
Apr 30, 2015
9.849
10.19
9.822
10.19
37,871
+0.27(+2.69%)
Apr 29, 2015
9.845
9.976
9.673
9.926
29,222
+0.17(+1.76%)
Apr 28, 2015
9.840
10.06
9.686
9.754
54,948
-0.16(-1.66%)
Apr 27, 2015
9.923
10.25
9.919
9.919
54,702
-0.05(-0.54%)
Apr 24, 2015
9.990
10.11
9.883
9.972
48,674
+0.04(+0.36%)
Apr 23, 2015
9.950
10.07
9.883
9.937
62,959
-0.04(-0.41%)
Apr 22, 2015
10.14
10.30
9.896
9.977
170,331
+0.01(+0.06%)
Apr 21, 2015
9.847
10.04
9.847
9.971
30,384
+0.17(+1.77%)
Apr 20, 2015
9.775
10.17
9.734
9.797
96,400
+0.09(+0.93%)
Apr 17, 2015
9.483
9.779
9.362
9.707
52,705
+0.08(+0.84%)
Apr 16, 2015
9.752
9.752
9.355
9.627
23,521
-0.02(-0.19%)
Apr 15, 2015
8.975
9.838
8.894
9.645
73,600
+0.56(+6.18%)
Apr 14, 2015
8.881
9.083
8.809
9.083
31,662
+0.32(+3.64%)
Apr 13, 2015
8.894
8.948
8.697
8.764
40,228
-0.05(-0.56%)
Apr 10, 2015
8.876
8.984
8.760
8.814
23,340
-0.04(-0.51%)
Apr 09, 2015
8.899
9.018
8.849
8.858
15,959
-0.04(-0.45%)
Apr 08, 2015
9.141
9.170
8.619
8.899
47,774
-0.24(-2.65%)
Apr 07, 2015
8.840
9.204
8.764
9.141
30,965
+0.41(+4.68%)
Apr 06, 2015
8.670
8.845
8.553
8.733
38,703
+0.17(+1.94%)
Apr 02, 2015
8.611
8.566
8.566
8.566
36,508
-0.06(-0.68%)
Apr 01, 2015
8.665
8.715
8.580
8.625
29,562
+0.01(+0.16%)
Mar 31, 2015
8.634
8.755
8.540
8.611
28,247
-0.13(-1.44%)
Mar 30, 2015
9.227
9.267
8.620
8.737
35,562
-0.35(-3.90%)
Mar 27, 2015
9.092
9.191
9.038
9.092
10,413
-0.05(-0.51%)
Mar 26, 2015
8.965
9.215
8.965
9.139
30,467
+0.24(+2.66%)
Mar 25, 2015
8.648
8.924
8.648
8.902
31,871
+0.25(+2.94%)
Mar 24, 2015
8.540
8.701
8.473
8.648
27,834
+0.07(+0.83%)
Mar 23, 2015
8.576
8.683
8.508
8.576
50,491
-0.04(-0.52%)
Mar 20, 2015
8.527
8.710
8.455
8.621
43,786
+0.16(+1.85%)
Mar 19, 2015
8.567
8.701
8.447
8.464
64,803
-0.17(-1.97%)
Mar 18, 2015
8.393
8.740
8.263
8.634
63,709
+0.13(+1.52%)
Mar 17, 2015
8.420
8.522
8.375
8.505
45,901
+0.06(+0.74%)
Mar 16, 2015
8.947
9.179
8.438
8.442
57,908
-0.47(-5.26%)
Mar 13, 2015
9.376
9.376
8.786
8.911
67,512
-0.42(-4.45%)
Mar 12, 2015
9.300
9.531
9.242
9.326
15,528
+0.04(+0.48%)
Mar 11, 2015
9.291
9.603
9.242
9.282
16,981
-0.00(-0.05%)
Mar 10, 2015
9.519
9.679
9.130
9.286
59,963
-0.34(-3.53%)
Mar 09, 2015
9.711
9.947
9.626
9.626
23,119
-0.04(-0.46%)
Mar 06, 2015
9.934
10.13
9.626
9.670
55,821
-0.37(-3.69%)
Mar 05, 2015
10.27
10.27
9.947
10.04
40,316
-0.08(-0.84%)
Mar 04, 2015
10.45
10.40
9.862
10.13
51,563
-0.27(-2.62%)
Mar 03, 2015
9.809
10.40
9.595
10.40
57,903
+0.71(+7.28%)
Mar 02, 2015
9.447
9.755
9.224
9.693
38,247
+0.25(+2.60%)
Feb 27, 2015
9.425
9.544
9.224
9.447
35,845
+0.06(+0.67%)
Feb 26, 2015
9.787
9.849
9.385
9.385
46,721
-0.57(-5.70%)
Feb 25, 2015
9.724
9.961
9.603
9.952
36,881
+0.31(+3.20%)
Feb 24, 2015
9.368
9.758
9.240
9.643
61,230
+0.32(+3.43%)
Feb 23, 2015
9.177
9.356
9.035
9.323
53,637
-0.00(-0.05%)
Feb 20, 2015
9.204
9.341
9.093
9.328
44,840
+0.18(+1.94%)
Feb 19, 2015
9.022
9.235
8.982
9.151
45,690
-0.03(-0.34%)
Feb 18, 2015
8.995
9.199
8.960
9.182
63,974
-0.11(-1.19%)
Feb 17, 2015
9.377
9.443
9.266
9.292
52,038
-0.09(-0.95%)
Feb 13, 2015
9.004
9.381
9.381
9.381
75,075
+0.47(+5.22%)
Feb 12, 2015
8.605
9.040
8.538
8.915
67,475
+0.35(+4.09%)
Feb 11, 2015
8.450
8.618
8.326
8.565
41,478
+0.03(+0.36%)
Feb 10, 2015
8.618
8.658
8.428
8.534
73,749
+0.00(+0.00%)
Feb 09, 2015
8.592
8.689
8.490
8.534
75,131
+0.00(+0.00%)
Feb 06, 2015
8.645
8.717
8.365
8.534
68,665
-0.08(-0.93%)
Feb 05, 2015
8.525
8.738
8.388
8.614
99,424
+0.02(+0.21%)
Feb 04, 2015
8.574
8.832
8.463
8.596
76,119
-0.08(-0.87%)
Feb 03, 2015
8.561
8.716
8.472
8.671
117,839
+0.13(+1.56%)
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
.