Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cross Timbers Royalty Trust
(NY:
CRT
)
14.28
+0.02 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018
6.884
7.417
6.346
6.537
239,376
-0.35(-5.04%)
Dec 28, 2018
6.884
6.968
6.699
6.884
154,016
-0.03(-0.43%)
Dec 27, 2018
6.973
7.125
6.884
6.914
47,606
-0.14(-1.94%)
Dec 26, 2018
6.878
7.226
6.878
7.050
64,577
+0.14(+2.06%)
Dec 24, 2018
7.110
7.151
6.908
6.908
35,216
-0.33(-4.59%)
Dec 21, 2018
7.246
7.395
7.015
7.240
26,285
+0.03(+0.41%)
Dec 20, 2018
7.780
7.828
7.074
7.211
84,687
-0.65(-8.30%)
Dec 19, 2018
7.780
7.947
7.780
7.864
14,806
+0.06(+0.76%)
Dec 18, 2018
8.042
8.154
7.774
7.804
59,694
-0.21(-2.59%)
Dec 17, 2018
8.368
8.368
8.012
8.012
38,561
-0.45(-5.26%)
Dec 14, 2018
8.303
8.457
8.220
8.457
20,725
+0.27(+3.26%)
Dec 13, 2018
8.166
8.190
8.131
8.190
13,156
+0.00(+0.00%)
Dec 12, 2018
8.184
8.249
8.131
8.190
15,331
+0.03(+0.36%)
Dec 11, 2018
8.190
8.325
8.160
8.160
21,876
-0.12(-1.50%)
Dec 10, 2018
8.220
8.313
8.160
8.285
21,424
+0.12(+1.53%)
Dec 07, 2018
8.107
8.273
8.101
8.160
25,611
+0.09(+1.10%)
Dec 06, 2018
8.309
8.333
8.012
8.071
47,651
-0.27(-3.27%)
Dec 04, 2018
8.427
8.427
8.309
8.344
15,501
-0.07(-0.85%)
Dec 03, 2018
8.534
8.546
8.368
8.415
67,025
-0.10(-1.18%)
Nov 30, 2018
8.475
8.516
8.433
8.516
15,838
+0.05(+0.57%)
Nov 29, 2018
8.481
8.493
8.315
8.468
21,010
+0.08(+0.96%)
Nov 28, 2018
8.319
8.401
8.293
8.387
49,725
+0.06(+0.76%)
Nov 27, 2018
8.371
8.371
8.283
8.324
22,763
-0.05(-0.63%)
Nov 26, 2018
8.460
8.460
8.319
8.377
21,800
+0.04(+0.42%)
Nov 23, 2018
8.401
8.559
8.342
8.342
26,554
-0.12(-1.46%)
Nov 21, 2018
8.465
8.465
8.465
0
-0.10(-1.17%)
Nov 20, 2018
8.483
8.565
8.430
8.565
21,483
-0.01(-0.07%)
Nov 19, 2018
8.577
8.577
8.377
8.571
55,572
+0.02(+0.21%)
Nov 16, 2018
8.548
8.554
8.471
8.554
7,149
+0.02(+0.28%)
Nov 15, 2018
8.548
8.548
8.489
8.530
20,838
-0.02(-0.21%)
Nov 14, 2018
8.595
8.916
8.360
8.548
100,931
-0.03(-0.30%)
Nov 13, 2018
8.747
8.953
8.479
8.574
119,727
-0.11(-1.32%)
Nov 12, 2018
8.659
8.753
8.630
8.689
14,091
+0.02(+0.20%)
Nov 09, 2018
8.559
8.671
8.430
8.671
34,044
-0.01(-0.07%)
Nov 08, 2018
8.689
8.812
8.677
8.677
18,668
-0.14(-1.53%)
Nov 07, 2018
8.495
8.812
8.495
8.812
40,509
+0.45(+5.41%)
Nov 06, 2018
8.718
8.718
8.360
8.360
42,262
-0.28(-3.20%)
Nov 05, 2018
8.730
8.812
8.629
8.636
46,952
-0.09(-1.08%)
Nov 02, 2018
8.753
8.806
8.618
8.730
10,213
-0.03(-0.34%)
Nov 01, 2018
8.789
8.789
8.589
8.759
12,610
-0.06(-0.73%)
Oct 31, 2018
8.771
8.882
8.596
8.824
26,095
+0.11(+1.21%)
Oct 30, 2018
8.706
8.759
8.442
8.718
43,696
-0.06(-0.71%)
Oct 29, 2018
9.025
9.025
8.710
8.780
72,337
-0.19(-2.14%)
Oct 26, 2018
8.809
9.025
8.763
8.973
32,782
+0.06(+0.65%)
Oct 25, 2018
8.786
8.935
8.710
8.914
23,052
+0.17(+1.96%)
Oct 24, 2018
9.013
9.013
8.743
8.743
25,637
-0.20(-2.24%)
Oct 23, 2018
8.827
8.967
8.769
8.943
30,741
+0.06(+0.66%)
Oct 22, 2018
8.839
8.906
8.814
8.885
37,962
+0.15(+1.67%)
Oct 19, 2018
8.739
8.879
8.693
8.739
31,924
+0.00(+0.00%)
Oct 18, 2018
8.652
8.821
8.640
8.739
31,278
+0.01(+0.13%)
Oct 17, 2018
8.646
8.728
8.643
8.728
28,881
-0.11(-1.22%)
Oct 16, 2018
8.652
8.879
8.652
8.836
20,036
+0.21(+2.47%)
Oct 15, 2018
8.559
8.646
8.461
8.623
19,230
+0.20(+2.42%)
Oct 12, 2018
8.512
8.565
8.291
8.419
46,684
-0.12(-1.43%)
Oct 11, 2018
8.681
8.693
8.536
8.541
21,643
-0.05(-0.61%)
Oct 10, 2018
8.658
8.666
8.594
8.594
16,720
-0.06(-0.74%)
Oct 09, 2018
8.611
8.746
8.582
8.658
13,950
-0.01(-0.13%)
Oct 08, 2018
8.745
8.745
8.576
8.670
22,506
-0.08(-0.87%)
Oct 05, 2018
8.891
8.891
8.745
8.745
20,252
-0.08(-0.92%)
Oct 04, 2018
8.868
8.961
8.789
8.827
20,591
-0.17(-1.94%)
Oct 03, 2018
8.675
9.002
8.612
9.002
34,841
+0.29(+3.28%)
Oct 02, 2018
8.716
8.780
8.590
8.716
21,215
+0.02(+0.20%)
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
.