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: 7:00 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 (%)
Jun 30, 2016
8.852
8.950
8.827
8.941
21,079
+0.07(+0.78%)
Jun 29, 2016
8.975
8.975
8.817
8.872
23,541
+0.14(+1.64%)
Jun 28, 2016
8.585
8.911
8.583
8.729
15,020
+0.18(+2.08%)
Jun 27, 2016
8.659
8.855
8.285
8.551
20,960
-0.28(-3.12%)
Jun 24, 2016
8.536
8.890
8.413
8.826
60,806
+0.03(+0.39%)
Jun 23, 2016
8.614
8.845
8.614
8.791
23,833
+0.24(+2.76%)
Jun 22, 2016
8.364
8.595
8.325
8.555
12,915
+0.27(+3.20%)
Jun 21, 2016
8.310
8.806
8.133
8.290
76,115
-0.13(-1.52%)
Jun 20, 2016
8.359
8.433
8.329
8.418
31,421
+0.07(+0.82%)
Jun 17, 2016
8.393
8.393
8.261
8.349
11,021
+0.04(+0.47%)
Jun 16, 2016
8.098
8.452
8.079
8.310
18,357
+0.12(+1.44%)
Jun 15, 2016
8.256
8.408
8.153
8.192
10,988
-0.06(-0.77%)
Jun 14, 2016
8.329
8.442
8.256
8.256
25,780
-0.10(-1.18%)
Jun 13, 2016
8.266
8.354
8.266
8.354
21,879
-0.00(-0.06%)
Jun 10, 2016
8.369
8.457
8.359
8.359
8,528
-0.09(-1.10%)
Jun 09, 2016
8.270
8.452
8.270
8.452
12,828
+0.09(+1.12%)
Jun 08, 2016
8.369
8.408
8.148
8.359
56,716
+0.00(+0.06%)
Jun 07, 2016
8.162
8.354
8.044
8.354
31,016
+0.15(+1.86%)
Jun 06, 2016
8.098
8.216
8.098
8.202
12,828
+0.08(+1.03%)
Jun 03, 2016
8.113
8.207
7.922
8.118
49,974
+0.06(+0.73%)
Jun 02, 2016
8.005
8.113
7.882
8.059
15,648
-0.01(-0.12%)
Jun 01, 2016
8.143
8.187
8.010
8.069
14,199
-0.24(-2.84%)
May 31, 2016
8.049
8.305
7.946
8.305
21,267
+0.17(+2.05%)
May 27, 2016
7.995
8.138
8.138
8.138
8,546
+0.05(+0.61%)
May 26, 2016
7.951
8.315
7.750
8.089
52,216
+0.17(+2.09%)
May 25, 2016
7.859
7.923
7.629
7.923
47,971
+0.15(+1.89%)
May 24, 2016
7.727
7.859
7.663
7.776
18,296
-0.06(-0.81%)
May 23, 2016
7.766
7.913
7.418
7.840
52,984
+0.05(+0.63%)
May 20, 2016
8.006
8.163
7.766
7.791
94,807
-0.25(-3.17%)
May 19, 2016
8.011
8.177
7.972
8.045
33,350
-0.07(-0.91%)
May 18, 2016
8.197
8.246
7.972
8.119
48,339
-0.11(-1.37%)
May 17, 2016
8.109
8.281
8.109
8.232
18,674
+0.11(+1.34%)
May 16, 2016
7.884
8.129
7.884
8.123
18,313
+0.31(+3.94%)
May 13, 2016
7.977
8.246
7.815
7.815
54,292
-0.16(-2.03%)
May 12, 2016
8.158
8.276
7.938
7.977
39,298
-0.06(-0.79%)
May 11, 2016
7.800
8.060
7.800
8.040
27,023
+0.23(+2.95%)
May 10, 2016
7.815
8.099
7.766
7.810
68,152
+0.03(+0.38%)
May 09, 2016
8.060
8.060
7.766
7.781
12,080
-0.33(-4.05%)
May 06, 2016
7.913
8.217
7.913
8.109
11,467
+0.21(+2.60%)
May 05, 2016
8.070
8.094
7.849
7.903
8,167
-0.02(-0.25%)
May 04, 2016
8.075
8.295
7.923
7.923
31,399
-0.15(-1.88%)
May 03, 2016
8.050
8.089
7.766
8.075
63,248
-0.08(-1.02%)
May 02, 2016
8.119
8.217
7.840
8.158
30,999
-0.05(-0.66%)
Apr 29, 2016
8.212
8.315
8.119
8.212
18,919
+0.00(+0.06%)
Apr 28, 2016
8.178
8.300
8.094
8.207
39,816
+0.12(+1.45%)
Apr 27, 2016
8.183
8.325
8.085
8.089
28,277
-0.05(-0.56%)
Apr 26, 2016
8.171
8.293
8.039
8.135
29,813
-0.02(-0.20%)
Apr 25, 2016
8.312
8.312
8.058
8.151
19,743
-0.15(-1.85%)
Apr 22, 2016
8.034
8.341
8.034
8.305
21,268
+0.21(+2.63%)
Apr 21, 2016
8.102
8.131
7.960
8.092
27,132
+0.02(+0.30%)
Apr 20, 2016
7.980
8.131
7.960
8.068
23,981
+0.00(+0.00%)
Apr 19, 2016
7.575
8.283
7.428
8.068
166,392
+0.41(+5.39%)
Apr 18, 2016
7.453
7.731
7.414
7.655
80,993
-0.07(-0.92%)
Apr 15, 2016
7.765
7.804
7.575
7.726
19,216
-0.04(-0.50%)
Apr 14, 2016
7.780
7.877
7.638
7.765
31,768
+0.00(+0.06%)
Apr 13, 2016
7.794
7.918
7.599
7.760
31,340
-0.15(-1.85%)
Apr 12, 2016
7.643
7.912
7.521
7.907
67,448
+0.23(+3.06%)
Apr 11, 2016
7.482
7.756
7.477
7.672
35,141
+0.25(+3.36%)
Apr 08, 2016
7.345
7.448
7.345
7.423
19,474
+0.20(+2.70%)
Apr 07, 2016
7.311
7.350
7.228
7.228
25,204
-0.18(-2.37%)
Apr 06, 2016
7.316
7.418
7.213
7.404
23,965
+0.10(+1.36%)
Apr 05, 2016
7.101
7.329
7.101
7.304
13,716
+0.17(+2.37%)
Apr 04, 2016
7.443
7.531
7.081
7.135
29,475
-0.25(-3.44%)
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
.