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 (%)
Jun 30, 2003
6.219
6.280
6.200
6.248
43,474
+0.03(+0.47%)
Jun 27, 2003
6.229
6.245
6.182
6.219
24,194
-0.04(-0.59%)
Jun 26, 2003
6.253
6.401
6.190
6.256
91,864
+0.01(+0.21%)
Jun 25, 2003
6.121
6.304
6.113
6.243
149,704
+0.13(+2.08%)
Jun 24, 2003
6.102
6.632
6.084
6.116
75,608
-0.05(-0.86%)
Jun 23, 2003
6.100
6.169
6.084
6.169
61,998
+0.10(+1.57%)
Jun 20, 2003
6.153
6.153
5.965
6.073
117,193
-0.02(-0.30%)
Jun 19, 2003
6.058
6.124
6.018
6.092
108,876
-0.03(-0.48%)
Jun 18, 2003
6.520
6.573
6.084
6.121
127,400
-0.40(-6.13%)
Jun 17, 2003
6.534
6.608
6.520
6.520
38,182
+0.00(+0.00%)
Jun 16, 2003
6.446
6.520
6.348
6.520
119,461
+0.14(+2.20%)
Jun 13, 2003
6.393
6.415
6.333
6.380
64,267
-0.05(-0.74%)
Jun 12, 2003
6.468
6.507
6.401
6.428
84,303
-0.01(-0.21%)
Jun 11, 2003
6.216
6.468
6.216
6.441
57,084
+0.20(+3.18%)
Jun 10, 2003
5.978
6.282
5.978
6.243
103,205
+0.21(+3.55%)
Jun 09, 2003
5.925
6.065
5.886
6.028
97,156
+0.12(+2.06%)
Jun 06, 2003
6.177
6.190
5.740
5.907
323,604
-0.30(-4.78%)
Jun 05, 2003
6.322
6.322
6.110
6.203
166,716
-0.19(-2.90%)
Jun 04, 2003
6.560
6.560
6.317
6.388
206,789
-0.12(-1.83%)
Jun 03, 2003
6.653
6.692
6.494
6.507
92,620
-0.13(-1.99%)
Jun 02, 2003
6.745
6.811
6.613
6.639
184,106
+0.13(+2.07%)
May 30, 2003
6.383
6.531
6.335
6.505
57,840
+0.12(+1.82%)
May 29, 2003
6.393
6.454
6.380
6.388
27,219
+0.02(+0.25%)
May 28, 2003
6.375
6.388
6.348
6.372
29,109
-0.03(-0.45%)
May 27, 2003
6.216
6.401
6.190
6.401
100,559
+0.21(+3.42%)
May 23, 2003
6.243
6.243
6.153
6.190
74,096
-0.08(-1.27%)
May 22, 2003
6.309
6.428
6.259
6.269
69,937
+0.00(+0.00%)
May 21, 2003
6.229
6.322
6.200
6.269
56,328
+0.04(+0.64%)
May 20, 2003
6.227
6.309
6.100
6.229
90,730
+0.07(+1.12%)
May 19, 2003
6.018
6.216
5.991
6.161
66,535
+0.18(+3.05%)
May 16, 2003
5.886
6.018
5.886
5.978
45,365
+0.15(+2.49%)
May 15, 2003
5.814
5.833
5.793
5.833
41,206
+0.02(+0.32%)
May 14, 2003
5.812
5.819
5.793
5.814
32,889
+0.01(+0.14%)
May 13, 2003
5.801
5.819
5.798
5.806
24,950
+0.01(+0.14%)
May 12, 2003
5.767
5.798
5.743
5.798
15,121
+0.04(+0.78%)
May 09, 2003
5.716
5.793
5.618
5.753
133,826
+0.04(+0.65%)
May 08, 2003
5.753
5.767
5.714
5.716
45,365
-0.06(-1.10%)
May 07, 2003
5.661
5.780
5.648
5.780
70,693
+0.10(+1.82%)
May 06, 2003
5.661
5.687
5.616
5.677
49,145
+0.03(+0.56%)
May 05, 2003
5.661
5.687
5.621
5.645
30,999
-0.03(-0.56%)
May 02, 2003
5.648
5.679
5.624
5.677
64,267
+0.00(+0.05%)
May 01, 2003
5.555
5.682
5.555
5.674
69,559
+0.11(+1.90%)
Apr 30, 2003
5.581
5.581
5.528
5.568
37,804
+0.01(+0.24%)
Apr 29, 2003
5.555
5.603
5.555
5.555
36,292
+0.01(+0.24%)
Apr 28, 2003
5.608
5.608
5.542
5.542
28,731
-0.08(-1.50%)
Apr 25, 2003
5.555
5.634
5.555
5.626
31,755
+0.04(+0.81%)
Apr 24, 2003
5.608
5.621
5.568
5.581
32,889
-0.02(-0.38%)
Apr 23, 2003
5.436
5.621
5.436
5.603
48,389
+0.16(+3.02%)
Apr 22, 2003
5.370
5.489
5.357
5.439
57,462
+0.08(+1.48%)
Apr 21, 2003
5.269
5.383
5.269
5.359
48,389
+0.08(+1.55%)
Apr 17, 2003
5.185
5.288
5.185
5.277
38,182
+0.14(+2.78%)
Apr 16, 2003
5.137
5.224
5.134
5.134
17,389
-0.04(-0.82%)
Apr 15, 2003
5.071
5.177
5.071
5.177
12,853
+0.10(+1.93%)
Apr 14, 2003
5.023
5.145
5.023
5.079
21,926
+0.06(+1.11%)
Apr 11, 2003
4.894
5.023
4.894
5.023
10,963
+0.16(+3.21%)
Apr 10, 2003
4.947
4.960
4.867
4.867
22,304
-0.06(-1.23%)
Apr 09, 2003
4.925
4.933
4.841
4.928
35,535
+0.01(+0.16%)
Apr 08, 2003
4.978
4.978
4.920
4.920
2,268
-0.03(-0.53%)
Apr 07, 2003
4.989
5.013
4.841
4.947
44,230
-0.04(-0.85%)
Apr 04, 2003
4.960
5.010
4.960
4.989
9,073
+0.03(+0.59%)
Apr 03, 2003
4.960
4.999
4.941
4.960
35,914
-0.05(-0.95%)
Apr 02, 2003
4.973
5.007
4.949
5.007
37,804
+0.08(+1.66%)
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
.