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 31, 2018
7.830
7.954
7.804
7.954
15,320
+0.12(+1.59%)
May 30, 2018
7.801
7.830
7.751
7.830
35,486
+0.07(+0.91%)
May 29, 2018
7.751
7.763
7.712
7.759
25,774
-0.01(-0.18%)
May 25, 2018
7.773
7.773
7.773
0
-0.12(-1.49%)
May 24, 2018
7.829
7.891
7.749
7.891
9,447
+0.07(+0.87%)
May 23, 2018
7.818
7.884
7.748
7.823
9,578
-0.02(-0.22%)
May 22, 2018
7.874
7.874
7.779
7.840
12,129
-0.03(-0.43%)
May 21, 2018
7.807
7.874
7.684
7.874
14,499
+0.06(+0.79%)
May 18, 2018
8.047
8.047
7.678
7.812
39,932
-0.30(-3.72%)
May 17, 2018
7.952
8.114
7.889
8.114
22,828
+0.20(+2.47%)
May 16, 2018
7.851
7.919
7.851
7.919
13,923
+0.12(+1.51%)
May 15, 2018
7.902
7.969
7.778
7.801
34,446
-0.06(-0.78%)
May 14, 2018
7.639
7.863
7.560
7.863
45,718
+0.31(+4.15%)
May 11, 2018
7.488
7.549
7.460
7.549
10,130
+0.11(+1.43%)
May 10, 2018
7.493
7.580
7.398
7.443
39,805
-0.02(-0.30%)
May 09, 2018
7.420
7.499
7.342
7.465
27,702
+0.10(+1.29%)
May 08, 2018
7.387
7.467
7.323
7.370
27,425
+0.06(+0.84%)
May 07, 2018
7.393
7.465
7.303
7.309
18,005
-0.08(-1.06%)
May 04, 2018
7.359
7.499
7.303
7.387
27,488
+0.07(+0.96%)
May 03, 2018
7.471
7.471
7.286
7.317
18,434
-0.14(-1.91%)
May 02, 2018
7.493
7.595
7.446
7.460
16,287
-0.01(-0.15%)
May 01, 2018
7.572
7.583
7.432
7.471
7,344
-0.08(-1.11%)
Apr 30, 2018
7.532
7.650
7.471
7.555
10,246
+0.06(+0.75%)
Apr 27, 2018
7.527
7.594
7.376
7.499
55,091
-0.05(-0.66%)
Apr 26, 2018
7.482
7.609
7.482
7.549
9,662
+0.06(+0.81%)
Apr 25, 2018
7.532
7.685
7.482
7.488
30,469
-0.04(-0.59%)
Apr 24, 2018
7.654
7.740
7.529
7.532
13,848
-0.07(-0.95%)
Apr 23, 2018
7.499
7.661
7.499
7.604
38,978
+0.10(+1.28%)
Apr 20, 2018
7.504
7.679
7.482
7.508
62,952
+0.03(+0.34%)
Apr 19, 2018
7.565
7.698
7.482
7.482
47,265
-0.10(-1.32%)
Apr 18, 2018
7.560
7.707
7.560
7.582
57,654
+0.02(+0.29%)
Apr 17, 2018
7.477
7.621
7.459
7.560
19,428
+0.11(+1.41%)
Apr 16, 2018
7.371
7.534
7.371
7.454
40,849
+0.09(+1.28%)
Apr 13, 2018
7.399
7.482
7.321
7.360
59,816
+0.00(+0.00%)
Apr 12, 2018
7.371
7.413
7.199
7.360
69,662
+0.09(+1.30%)
Apr 11, 2018
7.366
7.485
7.266
7.266
78,485
-0.08(-1.13%)
Apr 10, 2018
7.482
7.600
7.277
7.349
84,631
-0.11(-1.49%)
Apr 09, 2018
7.765
7.765
7.460
7.460
62,212
-0.31(-3.99%)
Apr 06, 2018
7.781
7.842
7.765
7.770
36,270
-0.05(-0.58%)
Apr 05, 2018
7.948
7.957
7.787
7.816
49,373
-0.09(-1.18%)
Apr 04, 2018
7.909
8.031
7.909
7.909
19,629
-0.04(-0.56%)
Apr 03, 2018
8.045
8.045
7.931
7.954
21,615
-0.13(-1.57%)
Apr 02, 2018
8.108
8.286
8.009
8.081
29,457
-0.01(-0.14%)
Mar 29, 2018
8.092
8.092
8.092
0
+0.12(+1.46%)
Mar 28, 2018
7.975
7.986
7.975
7.975
6,324
-0.01(-0.14%)
Mar 27, 2018
8.097
8.097
7.976
7.987
12,325
-0.10(-1.29%)
Mar 26, 2018
8.097
8.171
8.053
8.091
21,913
+0.02(+0.27%)
Mar 23, 2018
8.135
8.201
8.069
8.069
6,379
-0.10(-1.28%)
Mar 22, 2018
8.190
8.190
8.039
8.174
8,251
-0.03(-0.34%)
Mar 21, 2018
8.190
8.201
7.965
8.201
25,902
+0.15(+1.85%)
Mar 20, 2018
8.003
8.152
7.937
8.053
25,571
+0.04(+0.55%)
Mar 19, 2018
8.268
8.268
7.937
8.009
82,352
-0.35(-4.22%)
Mar 16, 2018
7.987
8.372
7.987
8.361
37,959
+0.43(+5.42%)
Mar 15, 2018
8.086
8.152
7.910
7.932
37,821
-0.28(-3.36%)
Mar 14, 2018
8.284
8.284
8.036
8.207
22,113
+0.00(+0.00%)
Mar 13, 2018
8.240
8.268
8.174
8.207
15,904
+0.03(+0.34%)
Mar 12, 2018
8.152
8.320
8.152
8.179
29,201
+0.01(+0.07%)
Mar 09, 2018
8.179
8.207
8.124
8.174
15,804
+0.03(+0.41%)
Mar 08, 2018
8.334
8.334
8.097
8.141
51,811
-0.13(-1.60%)
Mar 07, 2018
8.416
8.220
8.273
35,165
-0.10(-1.18%)
Mar 06, 2018
8.372
8.526
8.301
8.372
45,528
+0.06(+0.73%)
Mar 05, 2018
8.245
8.493
8.245
8.312
41,054
+0.10(+1.28%)
Mar 02, 2018
8.262
8.301
8.124
8.207
29,451
-0.07(-0.80%)
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
.