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
)
9.790
+0.490 (+5.27%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2002
4.312
4.481
4.312
4.444
10,963
+0.08(+1.76%)
May 28, 2002
4.404
4.404
4.367
4.367
11,719
-0.06(-1.43%)
May 27, 2002
4.452
4.470
4.338
4.431
34,401
+0.00(+0.00%)
May 24, 2002
4.452
4.470
4.338
4.431
34,401
-0.06(-1.41%)
May 23, 2002
4.476
4.523
4.476
4.494
12,097
+0.03(+0.77%)
May 22, 2002
4.460
4.460
4.460
4.460
378
+0.01(+0.24%)
May 21, 2002
4.444
4.515
4.444
4.449
8,694
-0.02(-0.47%)
May 20, 2002
4.370
4.552
4.341
4.470
61,998
+0.04(+0.90%)
May 17, 2002
4.566
4.619
4.404
4.431
23,438
-0.10(-2.28%)
May 16, 2002
4.370
4.534
4.370
4.534
7,938
+0.08(+1.72%)
May 15, 2002
4.470
4.544
4.375
4.457
35,535
-0.01(-0.24%)
May 14, 2002
4.365
4.507
4.338
4.468
60,108
+0.08(+1.75%)
May 13, 2002
4.497
4.507
4.291
4.391
41,584
-0.11(-2.35%)
May 10, 2002
4.576
4.695
4.497
4.497
44,230
-0.01(-0.29%)
May 09, 2002
4.576
4.642
4.510
4.510
33,267
-0.04(-0.87%)
May 08, 2002
4.579
4.603
4.550
4.550
32,133
-0.04(-0.86%)
May 07, 2002
4.682
4.682
4.582
4.589
52,925
-0.10(-2.03%)
May 06, 2002
4.738
4.835
4.656
4.685
40,450
-0.08(-1.61%)
May 03, 2002
4.761
4.841
4.748
4.761
28,731
-0.10(-2.07%)
May 02, 2002
4.841
4.880
4.775
4.862
29,865
-0.03(-0.65%)
May 01, 2002
4.867
4.968
4.867
4.894
21,926
-0.05(-1.07%)
Apr 30, 2002
4.841
4.947
4.814
4.947
21,926
+0.01(+0.27%)
Apr 29, 2002
4.949
4.954
4.775
4.933
40,072
-0.02(-0.32%)
Apr 26, 2002
4.973
4.973
4.894
4.949
18,902
-0.03(-0.53%)
Apr 25, 2002
4.986
4.999
4.933
4.976
45,365
+0.10(+2.12%)
Apr 24, 2002
4.904
4.904
4.843
4.872
21,926
-0.04(-0.75%)
Apr 23, 2002
4.891
4.917
4.880
4.910
15,877
+0.02(+0.43%)
Apr 22, 2002
4.888
4.888
4.843
4.888
19,658
+0.03(+0.65%)
Apr 19, 2002
4.796
4.870
4.761
4.857
81,279
+0.07(+1.44%)
Apr 18, 2002
4.820
4.820
4.695
4.788
226,825
-0.03(-0.66%)
Apr 17, 2002
4.867
4.867
4.814
4.820
13,609
-0.07(-1.41%)
Apr 16, 2002
4.854
4.888
4.817
4.888
16,633
+0.04(+0.93%)
Apr 15, 2002
4.883
4.891
4.790
4.843
32,889
-0.04(-0.81%)
Apr 12, 2002
4.775
4.920
4.761
4.883
21,548
+0.06(+1.15%)
Apr 11, 2002
4.891
4.957
4.827
4.827
491,454
-0.08(-1.67%)
Apr 10, 2002
4.902
4.999
4.888
4.910
30,621
-0.00(-0.05%)
Apr 09, 2002
4.973
4.981
4.894
4.912
48,389
-0.08(-1.54%)
Apr 08, 2002
5.092
5.092
4.976
4.989
16,633
-0.07(-1.41%)
Apr 05, 2002
4.907
5.132
5.036
5.060
48,767
-0.04(-0.88%)
Apr 04, 2002
5.052
5.118
5.052
5.105
45,365
+0.05(+0.99%)
Apr 03, 2002
5.047
5.055
5.026
5.055
23,816
+0.01(+0.21%)
Apr 02, 2002
5.026
5.103
4.976
5.044
11,341
+0.01(+0.10%)
Apr 01, 2002
4.986
5.105
4.936
5.039
74,852
+0.03(+0.63%)
Mar 29, 2002
4.941
5.026
4.896
5.007
26,084
+0.00(+0.00%)
Mar 28, 2002
4.941
5.026
4.896
5.007
26,084
+0.07(+1.45%)
Mar 27, 2002
4.960
4.999
4.894
4.936
47,255
-0.09(-1.79%)
Mar 26, 2002
5.068
5.068
4.947
5.026
17,767
-0.07(-1.45%)
Mar 25, 2002
5.021
5.158
5.013
5.100
2,986,533
+0.07(+1.47%)
Mar 22, 2002
5.137
5.145
4.999
5.026
28,353
-0.12(-2.26%)
Mar 21, 2002
5.105
5.145
5.079
5.142
40,828
+0.06(+1.14%)
Mar 20, 2002
5.105
5.137
5.066
5.084
46,499
+0.04(+0.89%)
Mar 19, 2002
5.074
5.079
4.973
5.039
62,754
-0.03(-0.68%)
Mar 18, 2002
4.899
5.074
4.899
5.074
32,511
+0.13(+2.62%)
Mar 15, 2002
4.820
5.013
4.820
4.944
95,266
+0.09(+1.85%)
Mar 14, 2002
4.841
4.867
4.827
4.854
8,316
+0.01(+0.11%)
Mar 13, 2002
4.854
4.867
4.841
4.849
24,194
-0.02(-0.38%)
Mar 12, 2002
4.867
4.880
4.841
4.867
21,170
+0.00(+0.05%)
Mar 11, 2002
4.888
4.888
4.841
4.865
41,206
-0.02(-0.43%)
Mar 08, 2002
4.857
4.894
4.857
4.886
28,731
+0.07(+1.43%)
Mar 07, 2002
4.859
4.865
4.788
4.817
27,219
-0.04(-0.76%)
Mar 06, 2002
4.814
4.854
4.783
4.854
29,109
+0.05(+1.10%)
Mar 05, 2002
4.841
4.841
4.788
4.801
34,023
-0.01(-0.27%)
Mar 04, 2002
4.801
4.820
4.772
4.814
17,011
-0.01(-0.11%)
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
.