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
)
14.04
-0.01 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017
7.950
7.987
7.945
7.976
9,311
+0.03(+0.39%)
May 30, 2017
8.133
8.133
7.945
7.945
29,845
-0.26(-3.12%)
May 26, 2017
8.065
8.201
8.065
8.201
16,654
+0.10(+1.20%)
May 25, 2017
8.067
8.104
7.985
8.103
30,944
+0.10(+1.20%)
May 24, 2017
8.181
8.218
7.972
8.007
48,252
-0.15(-1.88%)
May 23, 2017
8.077
8.166
8.062
8.161
9,632
+0.06(+0.70%)
May 22, 2017
8.010
8.192
8.010
8.104
36,874
+0.18(+2.30%)
May 19, 2017
7.776
8.057
7.776
7.921
36,462
+0.09(+1.20%)
May 18, 2017
7.791
7.864
7.791
7.828
9,805
+0.01(+0.13%)
May 17, 2017
7.828
7.892
7.776
7.817
38,289
-0.06(-0.73%)
May 16, 2017
7.937
7.961
7.854
7.875
14,910
-0.05(-0.66%)
May 15, 2017
7.911
8.005
7.828
7.927
23,617
+0.04(+0.48%)
May 12, 2017
7.953
7.971
7.871
7.889
29,925
-0.06(-0.74%)
May 11, 2017
8.020
8.020
7.958
7.947
16,825
-0.06(-0.71%)
May 10, 2017
7.953
8.062
7.953
8.005
19,880
+0.09(+1.12%)
May 09, 2017
7.942
7.979
7.906
7.916
9,809
+0.01(+0.13%)
May 08, 2017
7.942
8.031
7.880
7.906
29,126
-0.04(-0.46%)
May 05, 2017
7.968
8.036
7.911
7.942
18,078
-0.05(-0.65%)
May 04, 2017
8.166
8.191
7.968
7.994
94,286
-0.22(-2.66%)
May 03, 2017
8.275
8.295
8.166
8.213
20,337
-0.03(-0.38%)
May 02, 2017
8.296
8.296
8.244
8.244
18,188
-0.05(-0.63%)
May 01, 2017
8.254
8.356
8.244
8.296
15,690
+0.04(+0.44%)
Apr 28, 2017
8.369
8.379
8.227
8.259
12,256
-0.06(-0.75%)
Apr 27, 2017
8.343
8.443
8.218
8.322
19,943
-0.05(-0.56%)
Apr 26, 2017
8.270
8.376
8.270
8.369
32,204
+0.02(+0.20%)
Apr 25, 2017
8.182
8.352
8.182
8.352
20,213
+0.18(+2.22%)
Apr 24, 2017
8.037
8.192
8.016
8.171
16,994
+0.13(+1.60%)
Apr 21, 2017
8.130
8.187
8.027
8.042
24,361
-0.10(-1.21%)
Apr 20, 2017
7.908
8.182
7.864
8.140
19,620
+0.26(+3.28%)
Apr 19, 2017
7.902
8.047
7.813
7.882
24,483
+0.05(+0.59%)
Apr 18, 2017
8.347
8.411
7.835
7.835
79,900
-0.55(-6.54%)
Apr 17, 2017
8.435
8.561
8.378
8.383
25,243
-0.03(-0.31%)
Apr 13, 2017
8.404
8.585
8.286
8.409
16,176
+0.06(+0.68%)
Apr 12, 2017
8.301
8.352
8.182
8.352
20,399
+0.01(+0.12%)
Apr 11, 2017
8.280
8.409
8.134
8.342
15,845
+0.05(+0.56%)
Apr 10, 2017
8.016
8.321
8.006
8.295
56,766
+0.29(+3.68%)
Apr 07, 2017
7.918
8.005
7.857
8.001
16,474
+0.13(+1.64%)
Apr 06, 2017
7.763
7.911
7.763
7.871
14,471
+0.16(+2.01%)
Apr 05, 2017
7.727
7.783
7.706
7.716
15,176
+0.01(+0.13%)
Apr 04, 2017
7.654
7.851
7.641
7.706
8,285
+0.04(+0.47%)
Apr 03, 2017
7.556
7.705
7.484
7.670
39,656
+0.09(+1.23%)
Mar 31, 2017
7.664
7.742
7.566
7.577
12,278
-0.08(-1.01%)
Mar 30, 2017
7.737
7.954
7.654
7.654
19,011
-0.02(-0.27%)
Mar 29, 2017
7.546
7.749
7.537
7.675
23,013
+0.12(+1.57%)
Mar 28, 2017
7.325
7.585
7.325
7.556
18,232
+0.26(+3.52%)
Mar 27, 2017
7.304
7.428
7.299
7.299
29,228
+0.02(+0.28%)
Mar 24, 2017
7.443
7.477
7.248
7.279
40,052
-0.16(-2.13%)
Mar 23, 2017
7.376
7.438
7.376
7.437
21,250
+0.07(+0.90%)
Mar 22, 2017
7.438
7.438
7.248
7.371
38,531
-0.08(-1.10%)
Mar 21, 2017
7.536
7.650
7.351
7.453
63,693
-0.09(-1.14%)
Mar 20, 2017
7.680
7.680
7.530
7.539
18,528
-0.15(-1.89%)
Mar 17, 2017
7.721
7.808
7.675
7.685
21,374
-0.03(-0.33%)
Mar 16, 2017
7.587
7.719
7.552
7.710
28,811
+0.06(+0.84%)
Mar 15, 2017
7.561
7.678
7.458
7.646
19,818
+0.08(+1.05%)
Mar 14, 2017
7.798
7.899
7.520
7.566
33,568
-0.19(-2.49%)
Mar 13, 2017
7.854
7.921
7.715
7.759
23,734
-0.09(-1.21%)
Mar 10, 2017
7.895
7.966
7.710
7.854
45,713
+0.01(+0.11%)
Mar 09, 2017
7.911
7.926
7.520
7.846
43,476
-0.05(-0.63%)
Mar 08, 2017
8.039
8.136
7.839
7.895
46,390
-0.17(-2.17%)
Mar 07, 2017
8.070
8.091
8.008
8.070
13,828
+0.01(+0.13%)
Mar 06, 2017
8.163
8.170
8.008
8.060
33,329
-0.16(-1.94%)
Mar 03, 2017
8.235
8.299
8.075
8.219
41,630
-0.01(-0.12%)
Mar 02, 2017
8.250
8.384
8.065
8.230
30,963
-0.04(-0.50%)
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
.