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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.766 8.878 8.592 8.819 26,108 +0.11(+1.21%)
Oct 30, 2018 8.702 8.755 8.438 8.714 43,718 -0.06(-0.71%)
Oct 29, 2018 9.020 9.020 8.706 8.776 72,374 -0.19(-2.14%)
Oct 26, 2018 8.805 9.020 8.758 8.968 32,799 +0.06(+0.65%)
Oct 25, 2018 8.782 8.930 8.706 8.910 23,064 +0.17(+1.96%)
Oct 24, 2018 9.009 9.009 8.738 8.738 25,650 -0.20(-2.24%)
Oct 23, 2018 8.822 8.962 8.764 8.939 30,757 +0.06(+0.66%)
Oct 22, 2018 8.834 8.901 8.810 8.881 37,981 +0.15(+1.67%)
Oct 19, 2018 8.735 8.875 8.688 8.735 31,940 +0.00(+0.00%)
Oct 18, 2018 8.648 8.817 8.636 8.735 31,294 +0.01(+0.13%)
Oct 17, 2018 8.642 8.723 8.639 8.723 28,895 -0.11(-1.22%)
Oct 16, 2018 8.648 8.875 8.648 8.831 20,046 +0.21(+2.47%)
Oct 15, 2018 8.554 8.642 8.457 8.619 19,239 +0.20(+2.42%)
Oct 12, 2018 8.508 8.560 8.287 8.415 46,708 -0.12(-1.43%)
Oct 11, 2018 8.677 8.688 8.531 8.537 21,654 -0.05(-0.61%)
Oct 10, 2018 8.653 8.661 8.589 8.589 16,729 -0.06(-0.74%)
Oct 09, 2018 8.607 8.741 8.578 8.653 13,957 -0.01(-0.13%)
Oct 08, 2018 8.741 8.741 8.572 8.665 22,518 -0.08(-0.87%)
Oct 05, 2018 8.886 8.886 8.741 8.741 20,263 -0.08(-0.92%)
Oct 04, 2018 8.863 8.956 8.785 8.822 20,601 -0.17(-1.94%)
Oct 03, 2018 8.671 8.997 8.608 8.997 34,859 +0.29(+3.28%)
Oct 02, 2018 8.712 8.776 8.586 8.712 21,226 +0.02(+0.20%)
Oct 01, 2018 8.589 8.758 8.502 8.694 18,293 +0.10(+1.15%)
Sep 28, 2018 8.694 8.729 8.595 8.595 21,637 -0.13(-1.53%)
Sep 27, 2018 8.840 8.840 8.620 8.729 27,518 -0.20(-2.19%)
Sep 26, 2018 8.745 8.930 8.624 8.924 38,136 +0.30(+3.48%)
Sep 25, 2018 8.607 8.701 8.607 8.624 22,104 +0.04(+0.47%)
Sep 24, 2018 8.301 8.584 8.301 8.584 28,502 +0.44(+5.39%)
Sep 21, 2018 8.272 8.272 6.620 8.145 173,639 -0.38(-4.41%)
Sep 20, 2018 8.624 8.624 8.468 8.520 24,520 -0.03(-0.34%)
Sep 19, 2018 8.410 8.549 8.376 8.549 27,200 +0.16(+1.96%)
Sep 18, 2018 8.376 8.502 8.376 8.385 19,959 +0.05(+0.60%)
Sep 17, 2018 8.497 8.585 8.318 8.335 12,398 -0.16(-1.84%)
Sep 14, 2018 8.526 8.532 8.381 8.491 19,908 -0.01(-0.14%)
Sep 13, 2018 8.520 8.617 8.486 8.503 12,378 +0.05(+0.59%)
Sep 12, 2018 8.381 8.453 8.381 8.453 17,964 +0.05(+0.61%)
Sep 11, 2018 8.341 8.428 8.283 8.402 11,098 +0.01(+0.17%)
Sep 10, 2018 8.329 8.387 8.266 8.387 25,585 +0.06(+0.69%)
Sep 07, 2018 8.549 8.549 8.329 8.329 37,047 -0.19(-2.24%)
Sep 06, 2018 8.659 8.669 8.457 8.520 30,796 -0.13(-1.47%)
Sep 05, 2018 8.809 8.813 8.641 8.647 14,266 -0.14(-1.64%)
Sep 04, 2018 8.930 8.930 8.790 8.792 27,900 -0.16(-1.76%)
Aug 31, 2018 8.949 8.949 8.949 0 +0.01(+0.09%)
Aug 30, 2018 8.942 8.994 8.924 8.942 14,807 +0.00(+0.05%)
Aug 29, 2018 8.982 9.000 8.863 8.937 19,526 -0.03(-0.32%)
Aug 28, 2018 8.949 8.966 8.863 8.966 25,885 +0.02(+0.26%)
Aug 27, 2018 8.949 9.003 8.942 8.943 18,352 -0.01(-0.06%)
Aug 24, 2018 8.805 9.063 8.748 8.949 45,324 +0.17(+1.89%)
Aug 23, 2018 9.023 9.161 8.782 8.782 19,677 -0.25(-2.79%)
Aug 22, 2018 8.920 9.035 8.897 9.035 30,717 +0.15(+1.74%)
Aug 21, 2018 8.794 8.966 8.771 8.880 27,789 +0.08(+0.90%)
Aug 20, 2018 8.880 8.880 8.618 8.801 51,389 -0.04(-0.51%)
Aug 17, 2018 8.782 8.880 8.742 8.846 20,570 +0.01(+0.13%)
Aug 16, 2018 8.800 8.834 8.691 8.834 17,821 +0.01(+0.07%)
Aug 15, 2018 8.880 8.880 8.650 8.828 25,634 -0.05(-0.58%)
Aug 14, 2018 8.817 8.880 8.704 8.880 49,445 +0.17(+1.91%)
Aug 13, 2018 8.662 8.833 8.656 8.714 37,622 +0.01(+0.13%)
Aug 10, 2018 8.771 8.880 8.702 8.702 34,342 -0.03(-0.39%)
Aug 09, 2018 8.622 8.771 8.622 8.737 23,858 +0.08(+0.91%)
Aug 08, 2018 8.691 8.691 8.639 8.658 11,470 -0.00(-0.05%)
Aug 07, 2018 8.748 8.748 8.633 8.662 10,164 -0.02(-0.26%)
Aug 06, 2018 8.576 8.691 8.558 8.685 17,739 +0.14(+1.64%)
Aug 03, 2018 8.467 8.570 8.467 8.544 11,854 +0.02(+0.24%)
Aug 02, 2018 8.587 8.587 8.480 8.524 22,752 +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.
 
 
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.