Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cross Timbers Royalty Trust (NY: CRT )

13.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.028 8.141 7.907 8.084 28,122 +0.07(+0.82%)
Oct 29, 2015 8.038 8.206 7.991 8.019 21,844 -0.12(-1.44%)
Oct 28, 2015 7.977 8.403 7.977 8.136 44,580 +0.21(+2.67%)
Oct 27, 2015 8.270 8.270 7.441 7.924 87,833 -0.29(-3.57%)
Oct 26, 2015 8.399 8.399 8.143 8.217 44,888 -0.14(-1.67%)
Oct 23, 2015 8.227 8.487 8.227 8.357 93,026 +0.09(+1.13%)
Oct 22, 2015 8.385 8.385 8.138 8.264 34,381 +0.00(+0.00%)
Oct 21, 2015 8.371 8.447 8.185 8.264 30,760 -0.12(-1.44%)
Oct 20, 2015 8.241 8.803 8.185 8.385 66,146 +0.21(+2.62%)
Oct 19, 2015 8.236 8.292 8.120 8.171 27,999 -0.09(-1.12%)
Oct 16, 2015 8.640 8.659 7.962 8.264 45,587 -0.42(-4.82%)
Oct 15, 2015 8.250 8.682 7.957 8.682 68,686 +0.60(+7.42%)
Oct 14, 2015 7.929 8.213 7.729 8.082 120,927 +0.10(+1.22%)
Oct 13, 2015 8.082 8.407 7.939 7.985 55,296 -0.10(-1.21%)
Oct 12, 2015 8.371 8.371 8.106 8.082 57,414 -0.27(-3.23%)
Oct 09, 2015 8.766 8.766 8.282 8.352 43,006 -0.43(-4.87%)
Oct 08, 2015 8.603 8.813 8.408 8.780 50,657 +0.16(+1.83%)
Oct 07, 2015 7.859 8.910 7.813 8.622 104,446 +0.68(+8.61%)
Oct 06, 2015 7.417 8.045 7.351 7.938 94,374 +0.54(+7.36%)
Oct 05, 2015 7.092 7.441 7.069 7.394 46,638 +0.32(+4.47%)
Oct 02, 2015 6.976 7.115 6.859 7.078 24,836 +0.07(+1.00%)
Oct 01, 2015 7.210 7.280 6.994 7.008 27,221 -0.19(-2.65%)
Sep 30, 2015 7.241 7.417 7.115 7.199 36,433 -0.20(-2.76%)
Sep 29, 2015 7.064 7.417 6.848 7.403 95,174 +0.35(+5.01%)
Sep 28, 2015 7.101 7.194 7.045 7.050 27,365 -0.10(-1.40%)
Sep 25, 2015 7.141 7.192 7.072 7.150 19,729 -0.06(-0.87%)
Sep 24, 2015 7.136 7.326 7.120 7.213 24,781 -0.05(-0.73%)
Sep 23, 2015 7.210 7.284 6.979 7.266 49,151 +0.06(+0.77%)
Sep 22, 2015 6.919 7.210 6.896 7.210 24,452 +0.16(+2.30%)
Sep 21, 2015 7.012 7.072 6.873 7.049 33,084 +0.15(+2.14%)
Sep 18, 2015 7.026 7.164 6.776 6.901 48,082 -0.21(-2.99%)
Sep 17, 2015 7.076 7.197 7.076 7.113 9,467 -0.15(-2.04%)
Sep 16, 2015 6.748 7.280 6.748 7.261 36,228 +0.51(+7.60%)
Sep 15, 2015 7.016 7.149 6.614 6.748 45,733 -0.23(-3.25%)
Sep 14, 2015 6.790 6.989 6.790 6.975 22,639 +0.18(+2.65%)
Sep 11, 2015 6.864 6.947 6.794 6.794 21,256 -0.16(-2.26%)
Sep 10, 2015 6.933 7.030 6.878 6.952 18,141 -0.00(-0.07%)
Sep 09, 2015 6.933 7.247 6.864 6.956 68,409 +0.02(+0.27%)
Sep 08, 2015 6.933 7.169 6.889 6.938 13,015 -0.05(-0.73%)
Sep 04, 2015 6.776 6.989 6.989 6.989 22,717 +0.16(+2.30%)
Sep 03, 2015 7.039 7.210 6.804 6.831 20,484 -0.30(-4.21%)
Sep 02, 2015 7.206 7.294 6.836 7.131 47,515 -0.15(-2.04%)
Sep 01, 2015 7.229 7.326 7.072 7.280 59,421 -0.02(-0.25%)
Aug 31, 2015 7.136 7.298 6.989 7.298 51,542 +0.00(+0.00%)
Aug 28, 2015 6.785 7.340 6.707 7.298 36,648 +0.37(+5.41%)
Aug 27, 2015 6.452 7.141 6.452 6.924 73,772 +0.63(+9.98%)
Aug 26, 2015 6.286 6.635 6.103 6.296 82,792 -0.05(-0.72%)
Aug 25, 2015 6.277 6.401 5.894 6.341 106,710 -0.02(-0.29%)
Aug 24, 2015 5.961 6.424 5.511 6.360 143,451 +0.28(+4.60%)
Aug 21, 2015 6.043 6.263 6.034 6.080 116,635 -0.05(-0.75%)
Aug 20, 2015 5.988 6.236 5.988 6.126 55,683 +0.07(+1.14%)
Aug 19, 2015 6.162 6.355 6.034 6.057 113,789 -0.21(-3.30%)
Aug 18, 2015 6.474 6.474 6.218 6.263 36,287 -0.22(-3.47%)
Aug 17, 2015 6.126 6.488 6.107 6.488 44,595 +0.39(+6.32%)
Aug 14, 2015 6.185 6.323 6.057 6.103 22,680 -0.07(-1.12%)
Aug 13, 2015 6.534 6.640 6.172 6.172 40,598 -0.34(-5.28%)
Aug 12, 2015 6.286 6.699 6.181 6.516 65,340 +0.27(+4.34%)
Aug 11, 2015 6.222 6.314 6.108 6.245 52,016 -0.03(-0.51%)
Aug 10, 2015 6.318 6.318 6.176 6.277 17,813 +0.15(+2.40%)
Aug 07, 2015 6.250 6.355 6.080 6.130 88,378 -0.09(-1.40%)
Aug 06, 2015 6.594 6.672 6.190 6.218 121,218 -0.39(-5.84%)
Aug 05, 2015 6.653 6.809 6.530 6.603 90,799 -0.05(-0.69%)
Aug 04, 2015 6.837 6.869 6.438 6.649 109,160 -0.19(-2.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.