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 (%)
Jun 29, 2018
8.229
8.252
8.218
8.246
18,072
+0.01(+0.14%)
Jun 28, 2018
8.224
8.281
8.161
8.235
8,571
+0.05(+0.63%)
Jun 27, 2018
8.189
8.240
8.155
8.184
18,939
+0.02(+0.30%)
Jun 26, 2018
8.138
8.189
8.071
8.159
50,281
+0.05(+0.67%)
Jun 25, 2018
8.054
8.155
8.054
8.105
25,590
+0.06(+0.77%)
Jun 22, 2018
8.167
8.195
8.042
8.042
13,673
-0.03(-0.42%)
Jun 21, 2018
8.127
8.252
7.930
8.076
36,338
-0.07(-0.90%)
Jun 20, 2018
8.059
8.251
8.059
8.150
47,905
+0.06(+0.77%)
Jun 19, 2018
7.896
8.088
7.896
8.088
12,448
+0.19(+2.36%)
Jun 18, 2018
7.958
7.958
7.899
7.901
3,688
+0.01(+0.07%)
Jun 15, 2018
7.901
7.868
7.896
32,111
-0.01(-0.07%)
Jun 14, 2018
8.014
8.014
7.822
7.901
42,667
-0.08(-0.99%)
Jun 13, 2018
7.980
7.980
7.833
7.980
9,489
+0.01(+0.07%)
Jun 12, 2018
7.845
7.975
7.845
7.975
12,808
+0.13(+1.65%)
Jun 11, 2018
7.845
7.959
7.845
7.845
10,253
-0.06(-0.76%)
Jun 08, 2018
7.984
8.009
7.845
7.905
14,468
-0.07(-0.87%)
Jun 07, 2018
8.009
8.009
7.901
7.975
9,103
+0.05(+0.64%)
Jun 06, 2018
7.879
7.924
11,100
-0.14(-1.68%)
Jun 05, 2018
7.907
8.110
7.817
8.059
22,148
+0.21(+2.73%)
Jun 04, 2018
7.947
7.948
7.825
7.845
9,286
-0.10(-1.21%)
Jun 01, 2018
7.958
7.958
7.839
7.941
29,956
-0.02(-0.21%)
May 31, 2018
7.834
7.958
7.808
7.958
15,312
+0.12(+1.58%)
May 30, 2018
7.805
7.834
7.755
7.834
35,468
+0.07(+0.91%)
May 29, 2018
7.755
7.767
7.715
7.763
25,761
-0.01(-0.18%)
May 25, 2018
7.777
7.777
7.777
0
-0.12(-1.49%)
May 24, 2018
7.833
7.895
7.753
7.895
9,442
+0.07(+0.87%)
May 23, 2018
7.822
7.888
7.752
7.827
9,573
-0.02(-0.22%)
May 22, 2018
7.878
7.878
7.783
7.844
12,123
-0.03(-0.43%)
May 21, 2018
7.811
7.878
7.687
7.878
14,491
+0.06(+0.79%)
May 18, 2018
8.051
8.051
7.682
7.816
39,912
-0.30(-3.72%)
May 17, 2018
7.956
8.119
7.893
8.119
22,816
+0.20(+2.47%)
May 16, 2018
7.855
7.923
7.855
7.923
13,916
+0.12(+1.51%)
May 15, 2018
7.906
7.973
7.782
7.805
34,429
-0.06(-0.78%)
May 14, 2018
7.643
7.867
7.564
7.867
45,695
+0.31(+4.15%)
May 11, 2018
7.491
7.553
7.464
7.553
10,124
+0.11(+1.43%)
May 10, 2018
7.497
7.584
7.402
7.447
39,785
-0.02(-0.30%)
May 09, 2018
7.424
7.503
7.346
7.469
27,688
+0.10(+1.29%)
May 08, 2018
7.391
7.471
7.327
7.374
27,411
+0.06(+0.84%)
May 07, 2018
7.396
7.469
7.307
7.312
17,995
-0.08(-1.06%)
May 04, 2018
7.363
7.503
7.307
7.391
27,474
+0.07(+0.96%)
May 03, 2018
7.475
7.475
7.290
7.321
18,424
-0.14(-1.91%)
May 02, 2018
7.497
7.599
7.450
7.463
16,279
-0.01(-0.15%)
May 01, 2018
7.575
7.587
7.436
7.475
7,340
-0.08(-1.11%)
Apr 30, 2018
7.536
7.654
7.475
7.559
10,241
+0.06(+0.75%)
Apr 27, 2018
7.531
7.598
7.380
7.503
55,063
-0.05(-0.66%)
Apr 26, 2018
7.486
7.613
7.486
7.552
9,657
+0.06(+0.81%)
Apr 25, 2018
7.536
7.689
7.486
7.491
30,453
-0.04(-0.59%)
Apr 24, 2018
7.658
7.744
7.533
7.536
13,840
-0.07(-0.95%)
Apr 23, 2018
7.503
7.665
7.503
7.608
38,958
+0.10(+1.28%)
Apr 20, 2018
7.508
7.683
7.486
7.512
62,920
+0.03(+0.34%)
Apr 19, 2018
7.569
7.702
7.486
7.486
47,241
-0.10(-1.32%)
Apr 18, 2018
7.564
7.711
7.564
7.586
57,625
+0.02(+0.29%)
Apr 17, 2018
7.480
7.625
7.463
7.564
19,418
+0.11(+1.41%)
Apr 16, 2018
7.375
7.538
7.375
7.458
40,828
+0.09(+1.28%)
Apr 13, 2018
7.403
7.486
7.325
7.364
59,785
+0.00(+0.00%)
Apr 12, 2018
7.375
7.417
7.203
7.364
69,626
+0.09(+1.30%)
Apr 11, 2018
7.369
7.489
7.270
7.270
78,445
-0.08(-1.13%)
Apr 10, 2018
7.486
7.604
7.281
7.353
84,587
-0.11(-1.49%)
Apr 09, 2018
7.769
7.769
7.464
7.464
62,180
-0.31(-3.99%)
Apr 06, 2018
7.785
7.846
7.769
7.774
36,251
-0.05(-0.58%)
Apr 05, 2018
7.952
7.961
7.791
7.820
49,347
-0.09(-1.18%)
Apr 04, 2018
7.913
8.035
7.913
7.913
19,619
-0.04(-0.56%)
Apr 03, 2018
8.049
8.049
7.935
7.958
21,604
-0.13(-1.57%)
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
.