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: 4:10 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 (%)
May 29, 2009
7.433
7.968
7.245
7.928
88,420
+0.57(+7.78%)
May 28, 2009
7.130
7.361
7.031
7.355
42,159
+0.29(+4.03%)
May 27, 2009
7.070
7.217
6.830
7.070
54,914
+0.00(+0.00%)
May 26, 2009
6.875
7.070
6.821
7.070
69,367
+0.24(+3.52%)
May 22, 2009
6.992
7.190
6.758
6.830
43,438
-0.16(-2.28%)
May 21, 2009
7.028
7.145
6.818
6.989
47,665
-0.11(-1.61%)
May 20, 2009
6.770
7.189
6.770
7.103
47,172
+0.35(+5.20%)
May 19, 2009
6.755
6.896
6.611
6.752
78,677
+0.14(+2.18%)
May 18, 2009
6.713
7.012
6.545
6.608
75,016
-0.05(-0.81%)
May 15, 2009
7.127
7.259
6.644
6.662
51,020
-0.42(-5.97%)
May 14, 2009
6.869
7.200
6.518
7.085
88,133
+0.02(+0.34%)
May 13, 2009
7.250
7.250
6.905
7.061
48,928
-0.29(-3.96%)
May 12, 2009
7.508
7.705
7.157
7.352
49,747
-0.11(-1.49%)
May 11, 2009
7.631
7.643
7.451
7.463
52,562
-0.07(-0.92%)
May 08, 2009
7.382
7.583
7.019
7.532
102,403
+0.32(+4.50%)
May 07, 2009
7.139
7.313
6.911
7.208
96,904
+0.29(+4.12%)
May 06, 2009
6.608
6.923
6.608
6.923
97,173
+0.36(+5.54%)
May 05, 2009
6.740
6.803
6.518
6.560
48,192
-0.21(-3.06%)
May 04, 2009
6.515
6.842
6.503
6.767
75,506
+0.21(+3.20%)
May 01, 2009
6.028
6.560
6.004
6.557
97,600
+0.51(+8.45%)
Apr 30, 2009
6.190
6.262
5.941
6.046
65,233
-0.06(-1.03%)
Apr 29, 2009
5.989
6.274
5.959
6.109
53,964
+0.15(+2.50%)
Apr 28, 2009
5.801
6.181
5.801
5.960
66,116
+0.11(+1.92%)
Apr 27, 2009
5.926
5.926
5.815
5.848
18,523
-0.08(-1.32%)
Apr 24, 2009
5.863
5.926
5.779
5.926
23,593
+0.11(+1.96%)
Apr 23, 2009
5.992
5.992
5.706
5.812
81,338
-0.13(-2.12%)
Apr 22, 2009
5.884
5.989
5.794
5.938
24,236
+0.03(+0.51%)
Apr 21, 2009
5.695
5.923
5.695
5.908
67,022
+0.12(+2.02%)
Apr 20, 2009
5.932
5.932
5.704
5.791
81,688
-0.21(-3.55%)
Apr 17, 2009
5.932
6.004
5.746
6.004
126,426
+0.05(+0.91%)
Apr 16, 2009
5.764
5.992
5.764
5.950
57,408
+0.19(+3.23%)
Apr 15, 2009
5.881
5.881
5.644
5.764
72,581
-0.05(-0.93%)
Apr 14, 2009
5.854
5.863
5.560
5.818
120,470
-0.07(-1.22%)
Apr 13, 2009
5.704
5.941
5.695
5.890
43,532
+0.16(+2.72%)
Apr 09, 2009
5.659
5.797
5.659
5.734
75,605
+0.13(+2.25%)
Apr 08, 2009
5.608
5.668
5.368
5.608
64,187
+0.13(+2.41%)
Apr 07, 2009
5.830
5.830
5.433
5.476
134,493
-0.50(-8.43%)
Apr 06, 2009
6.097
6.097
5.776
5.980
55,580
-0.05(-0.90%)
Apr 03, 2009
5.704
6.034
5.554
6.034
105,657
+0.39(+6.92%)
Apr 02, 2009
5.527
5.644
5.350
5.644
99,831
+0.34(+6.51%)
Apr 01, 2009
5.344
5.398
5.188
5.299
91,424
-0.16(-2.96%)
Mar 31, 2009
5.380
5.494
5.248
5.461
77,527
+0.22(+4.24%)
Mar 30, 2009
5.509
5.509
5.047
5.239
110,547
-0.74(-12.31%)
Mar 26, 2009
6.253
6.419
5.914
5.974
172,056
-0.14(-2.22%)
Mar 25, 2009
5.899
6.157
5.800
6.110
112,869
+0.19(+3.26%)
Mar 24, 2009
5.923
6.079
5.854
5.917
673,245
-0.20(-3.24%)
Mar 23, 2009
6.004
6.127
5.993
6.115
149,413
+0.61(+11.13%)
Mar 20, 2009
5.698
5.753
5.475
5.503
87,460
-0.06(-1.03%)
Mar 19, 2009
5.167
5.617
5.167
5.560
66,146
+0.40(+7.67%)
Mar 18, 2009
5.227
5.315
4.972
5.164
64,217
-0.06(-1.15%)
Mar 17, 2009
5.698
5.698
5.122
5.224
94,312
-0.11(-2.04%)
Mar 16, 2009
5.524
5.524
5.131
5.332
122,655
+0.18(+3.45%)
Mar 13, 2009
5.275
5.386
5.098
5.155
0
-0.01(-0.12%)
Mar 12, 2009
4.939
5.332
4.827
5.161
1,586,845
+0.27(+5.46%)
Mar 11, 2009
4.875
4.942
4.803
4.894
198,204
+0.02(+0.43%)
Mar 10, 2009
4.933
5.186
4.464
4.872
204,557
+0.34(+7.55%)
Mar 09, 2009
4.260
4.595
4.260
4.530
78,380
+0.22(+5.08%)
Mar 06, 2009
4.428
4.608
4.179
4.311
0
-0.11(-2.41%)
Mar 05, 2009
4.872
4.963
4.362
4.418
131,495
-0.45(-9.33%)
Mar 04, 2009
4.518
4.878
4.518
4.872
110,274
+0.41(+9.07%)
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
.