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 (%)
Jul 31, 2017
8.014
8.084
7.903
7.930
17,526
-0.08(-1.05%)
Jul 28, 2017
8.098
8.145
8.014
8.014
13,625
-0.06(-0.72%)
Jul 27, 2017
8.056
8.145
8.045
8.072
22,731
+0.07(+0.84%)
Jul 26, 2017
8.073
8.219
8.005
8.005
26,165
-0.06(-0.78%)
Jul 25, 2017
7.874
8.083
7.874
8.067
44,380
+0.16(+2.05%)
Jul 24, 2017
7.952
8.046
7.879
7.905
51,144
-0.07(-0.85%)
Jul 21, 2017
7.989
7.989
7.853
7.973
65,033
-0.00(-0.04%)
Jul 20, 2017
7.952
8.041
7.926
7.976
59,323
-0.04(-0.53%)
Jul 19, 2017
8.046
8.088
7.888
8.019
63,907
-0.01(-0.15%)
Jul 18, 2017
8.005
8.078
7.995
8.031
22,179
+0.03(+0.39%)
Jul 17, 2017
7.926
8.015
7.890
7.999
14,343
+0.12(+1.53%)
Jul 14, 2017
7.853
7.925
7.848
7.879
11,537
+0.08(+1.01%)
Jul 13, 2017
7.926
8.005
7.801
7.801
31,088
-0.12(-1.52%)
Jul 12, 2017
7.910
7.971
7.884
7.921
14,463
+0.03(+0.40%)
Jul 11, 2017
7.937
7.937
7.848
7.890
15,061
-0.06(-0.72%)
Jul 10, 2017
7.890
8.020
7.890
7.947
4,637
+0.04(+0.53%)
Jul 07, 2017
7.937
7.937
7.848
7.905
19,337
-0.03(-0.40%)
Jul 06, 2017
7.926
8.078
7.874
7.937
19,622
+0.04(+0.53%)
Jul 05, 2017
8.094
8.097
7.890
7.895
23,917
-0.26(-3.18%)
Jul 03, 2017
8.083
8.219
8.078
8.154
9,837
+0.14(+1.74%)
Jun 30, 2017
8.135
8.187
7.984
8.015
9,727
-0.12(-1.42%)
Jun 29, 2017
7.931
8.130
7.931
8.130
23,961
+0.26(+3.26%)
Jun 28, 2017
8.083
8.151
7.874
7.874
36,199
-0.19(-2.37%)
Jun 27, 2017
8.018
8.127
7.935
8.065
20,217
+0.04(+0.55%)
Jun 26, 2017
7.945
8.098
7.945
8.021
18,808
+0.07(+0.91%)
Jun 23, 2017
7.945
8.040
7.945
7.948
9,898
+0.02(+0.30%)
Jun 22, 2017
8.044
8.065
7.924
7.924
62,096
-0.12(-1.49%)
Jun 21, 2017
7.935
8.049
7.930
8.044
45,047
+0.10(+1.31%)
Jun 20, 2017
8.013
8.070
7.940
7.940
21,989
-0.06(-0.78%)
Jun 19, 2017
8.054
8.164
7.987
8.002
32,066
-0.01(-0.13%)
Jun 16, 2017
8.018
8.159
7.955
8.013
49,736
-0.04(-0.45%)
Jun 15, 2017
8.007
8.160
7.935
8.049
34,530
-0.03(-0.32%)
Jun 14, 2017
8.169
8.184
8.028
8.075
23,509
-0.09(-1.15%)
Jun 13, 2017
8.148
8.174
8.039
8.169
13,177
-0.01(-0.13%)
Jun 12, 2017
8.169
8.190
7.987
8.179
28,066
+0.05(+0.65%)
Jun 09, 2017
8.117
8.169
7.987
8.126
28,412
+0.04(+0.44%)
Jun 08, 2017
8.070
8.166
7.966
8.091
37,661
-0.05(-0.58%)
Jun 07, 2017
8.169
8.169
8.005
8.137
26,874
-0.04(-0.45%)
Jun 06, 2017
8.013
8.174
7.950
8.174
26,331
+0.19(+2.35%)
Jun 05, 2017
8.070
8.195
7.940
7.987
38,729
-0.18(-2.23%)
Jun 02, 2017
8.018
8.190
7.914
8.169
39,238
+0.05(+0.64%)
Jun 01, 2017
7.961
8.153
7.883
8.117
47,486
+0.18(+2.23%)
May 31, 2017
7.914
7.950
7.909
7.940
9,354
+0.03(+0.39%)
May 30, 2017
8.096
8.096
7.909
7.909
29,982
-0.25(-3.12%)
May 26, 2017
8.028
8.164
8.028
8.164
16,730
+0.10(+1.21%)
May 25, 2017
8.030
8.066
7.948
8.066
31,087
+0.10(+1.20%)
May 24, 2017
8.144
8.180
7.935
7.971
48,474
-0.15(-1.88%)
May 23, 2017
8.040
8.128
8.025
8.123
9,676
+0.06(+0.70%)
May 22, 2017
7.973
8.154
7.973
8.067
37,044
+0.18(+2.30%)
May 19, 2017
7.740
8.020
7.740
7.885
36,630
+0.09(+1.20%)
May 18, 2017
7.756
7.828
7.756
7.792
9,850
+0.01(+0.13%)
May 17, 2017
7.792
7.856
7.740
7.782
38,465
-0.06(-0.73%)
May 16, 2017
7.901
7.925
7.818
7.838
14,978
-0.05(-0.66%)
May 15, 2017
7.875
7.968
7.792
7.890
23,726
+0.04(+0.48%)
May 12, 2017
7.916
7.934
7.835
7.853
30,063
-0.06(-0.74%)
May 11, 2017
7.983
7.983
7.921
7.911
16,902
-0.06(-0.71%)
May 10, 2017
7.916
8.025
7.916
7.968
19,971
+0.09(+1.12%)
May 09, 2017
7.906
7.942
7.870
7.880
9,854
+0.01(+0.13%)
May 08, 2017
7.906
7.994
7.844
7.870
29,260
-0.04(-0.46%)
May 05, 2017
7.932
7.999
7.875
7.906
18,161
-0.05(-0.65%)
May 04, 2017
8.128
8.154
7.932
7.958
94,720
-0.22(-2.66%)
May 03, 2017
8.237
8.257
8.128
8.175
20,431
-0.03(-0.38%)
May 02, 2017
8.258
8.258
8.206
8.206
18,271
-0.05(-0.63%)
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
.