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
)
13.08
-0.08 (-0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2021
9.053
9.175
9.008
9.008
53,924
-0.05(-0.50%)
Jun 29, 2021
9.129
9.129
9.008
9.053
26,419
+0.03(+0.37%)
Jun 28, 2021
9.171
9.231
9.020
9.020
51,504
-0.15(-1.65%)
Jun 25, 2021
8.990
9.171
8.911
9.171
43,661
+0.26(+2.97%)
Jun 24, 2021
8.914
9.102
8.906
8.906
54,098
-0.06(-0.67%)
Jun 23, 2021
8.680
8.982
8.605
8.967
90,454
+0.35(+4.12%)
Jun 22, 2021
8.310
8.673
8.310
8.612
95,792
+0.38(+4.68%)
Jun 21, 2021
7.699
8.227
7.669
8.227
135,638
+0.58(+7.60%)
Jun 18, 2021
7.548
7.737
7.548
7.646
30,951
+0.07(+0.90%)
Jun 17, 2021
7.676
7.691
7.555
7.578
17,640
-0.10(-1.28%)
Jun 16, 2021
7.676
7.676
7.616
7.676
17,116
+0.02(+0.20%)
Jun 15, 2021
7.676
7.676
7.570
7.661
26,265
+0.11(+1.50%)
Jun 14, 2021
7.646
7.691
7.533
7.548
27,271
-0.04(-0.50%)
Jun 11, 2021
7.654
7.654
7.582
7.586
9,911
+0.01(+0.10%)
Jun 10, 2021
7.586
7.729
7.571
7.578
39,795
-0.03(-0.35%)
Jun 09, 2021
7.616
7.616
7.582
7.604
11,151
-0.01(-0.15%)
Jun 08, 2021
7.699
7.699
7.586
7.616
38,661
-0.08(-0.98%)
Jun 07, 2021
7.578
7.737
7.548
7.691
64,509
+0.18(+2.41%)
Jun 04, 2021
7.578
7.578
7.480
7.510
15,519
-0.02(-0.30%)
Jun 03, 2021
7.578
7.578
7.389
7.533
59,930
-0.03(-0.40%)
Jun 02, 2021
7.555
7.578
7.497
7.563
45,394
+0.06(+0.80%)
Jun 01, 2021
7.359
7.548
7.336
7.503
67,883
+0.15(+2.05%)
May 28, 2021
7.329
7.359
7.212
7.352
34,608
+0.00(+0.00%)
May 27, 2021
7.359
7.359
7.337
7.352
20,608
+0.06(+0.80%)
May 26, 2021
7.271
7.383
7.267
7.293
45,297
+0.07(+0.93%)
May 25, 2021
7.480
7.488
7.226
7.226
43,506
-0.25(-3.31%)
May 24, 2021
7.413
7.473
7.375
7.473
46,768
+0.08(+1.11%)
May 21, 2021
7.413
7.413
7.375
7.390
13,866
+0.03(+0.41%)
May 20, 2021
7.450
7.450
7.315
7.360
52,276
-0.16(-2.09%)
May 19, 2021
7.488
7.518
7.375
7.518
27,501
+0.03(+0.40%)
May 18, 2021
7.637
7.637
7.488
7.488
43,386
-0.14(-1.86%)
May 17, 2021
7.592
7.705
7.592
7.630
67,028
+0.02(+0.30%)
May 14, 2021
7.637
7.637
7.510
7.607
37,605
-0.02(-0.29%)
May 13, 2021
7.480
7.637
7.452
7.630
29,336
+0.15(+2.00%)
May 12, 2021
7.555
7.637
7.458
7.480
33,292
-0.01(-0.20%)
May 11, 2021
7.525
7.607
7.450
7.495
72,137
-0.10(-1.38%)
May 10, 2021
7.652
7.750
7.563
7.600
56,175
-0.03(-0.39%)
May 07, 2021
7.622
7.693
7.488
7.630
33,934
+0.07(+0.99%)
May 06, 2021
7.585
7.631
7.443
7.555
37,154
+0.07(+0.90%)
May 05, 2021
7.436
7.488
7.315
7.488
70,797
+0.19(+2.56%)
May 04, 2021
7.435
7.435
7.300
7.300
28,126
-0.09(-1.22%)
May 03, 2021
7.338
7.405
7.173
7.390
19,314
+0.03(+0.41%)
Apr 30, 2021
7.592
7.660
7.113
7.360
83,203
-0.16(-2.09%)
Apr 29, 2021
7.570
7.622
7.465
7.518
66,926
+0.12(+1.58%)
Apr 28, 2021
7.304
7.415
7.267
7.400
82,820
+0.19(+2.57%)
Apr 27, 2021
7.341
7.341
7.156
7.215
35,661
-0.05(-0.71%)
Apr 26, 2021
7.045
7.315
7.045
7.267
60,891
+0.23(+3.27%)
Apr 23, 2021
6.792
7.089
6.748
7.037
96,422
-0.09(-1.25%)
Apr 22, 2021
7.045
7.215
6.933
7.126
43,472
+0.13(+1.91%)
Apr 21, 2021
6.963
7.045
6.918
6.993
66,709
+0.16(+2.39%)
Apr 20, 2021
6.563
6.859
6.563
6.829
89,809
+0.29(+4.42%)
Apr 19, 2021
6.407
6.540
6.392
6.540
52,780
+0.10(+1.61%)
Apr 16, 2021
6.444
6.444
6.362
6.436
24,948
-0.01(-0.23%)
Apr 15, 2021
6.533
6.548
6.370
6.451
34,508
-0.04(-0.57%)
Apr 14, 2021
6.518
6.570
6.451
6.488
41,851
-0.03(-0.46%)
Apr 13, 2021
6.600
6.600
6.488
6.518
27,603
-0.08(-1.24%)
Apr 12, 2021
6.659
6.859
6.600
6.600
24,562
-0.05(-0.78%)
Apr 09, 2021
6.733
6.770
6.629
6.652
15,373
-0.03(-0.44%)
Apr 08, 2021
6.800
6.800
6.600
6.681
18,007
-0.06(-0.88%)
Apr 07, 2021
6.600
6.745
6.555
6.740
35,912
+0.12(+1.79%)
Apr 06, 2021
6.488
6.674
6.488
6.622
52,398
+0.18(+2.76%)
Apr 05, 2021
6.377
6.451
6.333
6.444
11,585
+0.07(+1.16%)
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
.