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 (%)
Nov 29, 2002 5.584 5.704 5.569 5.611 13,323 -0.03(-0.48%)
Nov 27, 2002 5.638 5.674 5.602 5.638 18,320 +0.04(+0.64%)
Nov 26, 2002 5.554 5.638 5.545 5.602 23,649 -0.04(-0.64%)
Nov 25, 2002 5.614 5.653 5.605 5.638 16,987 +0.00(+0.05%)
Nov 22, 2002 5.653 5.653 5.629 5.635 14,656 +0.01(+0.16%)
Nov 21, 2002 5.629 5.629 5.602 5.626 11,658 +0.10(+1.85%)
Nov 20, 2002 5.548 5.560 5.503 5.524 13,989 -0.01(-0.11%)
Nov 19, 2002 5.335 5.530 5.335 5.530 24,649 +0.14(+2.50%)
Nov 18, 2002 5.467 5.479 5.359 5.395 44,634 -0.06(-1.16%)
Nov 15, 2002 5.362 5.464 5.329 5.458 14,323 +0.08(+1.45%)
Nov 14, 2002 5.404 5.443 5.380 5.380 33,309 -0.04(-0.72%)
Nov 13, 2002 5.428 5.446 5.404 5.419 25,648 -0.02(-0.28%)
Nov 12, 2002 5.428 5.434 5.404 5.434 15,655 +0.01(+0.22%)
Nov 11, 2002 5.467 5.467 5.419 5.422 5,329 -0.05(-0.93%)
Nov 08, 2002 5.383 5.476 5.380 5.473 11,325 +0.10(+1.90%)
Nov 07, 2002 5.377 5.377 5.365 5.371 16,987 +0.00(+0.06%)
Nov 06, 2002 5.398 5.404 5.368 5.368 11,325 +0.00(+0.00%)
Nov 05, 2002 5.431 5.464 5.368 5.368 7,661 -0.05(-0.94%)
Nov 04, 2002 5.380 5.434 5.299 5.419 19,652 +0.11(+2.15%)
Nov 01, 2002 5.302 5.311 5.182 5.305 10,325 -0.01(-0.17%)
Oct 31, 2002 5.269 5.404 5.224 5.314 29,312 +0.08(+1.49%)
Oct 30, 2002 5.344 5.368 5.164 5.236 49,964 -0.10(-1.86%)
Oct 29, 2002 5.392 5.434 5.335 5.335 28,313 -0.09(-1.71%)
Oct 28, 2002 5.371 5.428 5.371 5.428 37,306 +0.06(+1.06%)
Oct 25, 2002 5.290 5.371 5.290 5.371 25,981 +0.05(+0.96%)
Oct 24, 2002 5.311 5.323 5.287 5.320 1,299,070 -0.01(-0.11%)
Oct 23, 2002 5.314 5.326 5.308 5.326 20,984 +0.01(+0.23%)
Oct 22, 2002 5.308 5.314 5.290 5.314 3,330 -0.01(-0.23%)
Oct 21, 2002 5.299 5.326 5.233 5.326 11,658 -0.00(-0.06%)
Oct 18, 2002 5.329 5.377 5.224 5.329 17,987 -0.05(-1.00%)
Oct 17, 2002 5.257 5.398 5.257 5.383 40,304 +0.08(+1.41%)
Oct 16, 2002 5.284 5.314 5.224 5.308 44,301 +0.08(+1.55%)
Oct 15, 2002 5.278 5.299 5.224 5.227 27,979 +0.01(+0.17%)
Oct 14, 2002 5.278 5.311 5.218 5.218 21,318 -0.04(-0.69%)
Oct 11, 2002 5.140 5.284 5.104 5.254 17,654 +0.08(+1.45%)
Oct 10, 2002 5.224 5.284 5.104 5.179 31,644 +0.03(+0.58%)
Oct 09, 2002 5.197 5.212 5.149 5.149 25,315 -0.05(-0.87%)
Oct 08, 2002 5.284 5.284 5.149 5.194 55,293 -0.09(-1.70%)
Oct 07, 2002 5.350 5.350 5.254 5.284 32,310 +0.01(+0.17%)
Oct 04, 2002 5.275 5.275 5.275 5.275 8,327 +0.02(+0.40%)
Oct 03, 2002 5.311 5.311 5.224 5.254 6,661 +0.03(+0.57%)
Oct 02, 2002 5.299 5.314 5.149 5.224 11,991 -0.14(-2.52%)
Oct 01, 2002 5.311 5.374 5.179 5.359 33,642 +0.07(+1.25%)
Sep 30, 2002 5.218 5.350 5.179 5.293 13,323 +0.14(+2.68%)
Sep 27, 2002 5.269 5.293 5.155 5.155 18,986 -0.10(-1.94%)
Sep 26, 2002 5.344 5.350 5.257 5.257 7,328 -0.10(-1.90%)
Sep 25, 2002 5.269 5.368 5.242 5.359 29,978 +0.12(+2.29%)
Sep 24, 2002 5.389 5.413 5.179 5.239 43,968 -0.15(-2.79%)
Sep 23, 2002 5.269 5.389 5.269 5.389 25,648 +0.15(+2.87%)
Sep 20, 2002 5.209 5.251 5.209 5.239 8,993 -0.03(-0.57%)
Sep 19, 2002 5.272 5.389 5.269 5.269 22,650 -0.03(-0.57%)
Sep 18, 2002 5.293 5.371 5.248 5.299 16,321 -0.03(-0.56%)
Sep 17, 2002 5.359 5.395 5.278 5.329 34,308 +0.00(+0.00%)
Sep 16, 2002 5.269 5.404 5.269 5.329 27,313 +0.03(+0.57%)
Sep 13, 2002 5.359 5.374 5.269 5.299 22,983 -0.08(-1.40%)
Sep 12, 2002 5.179 5.374 5.179 5.374 133,238 +0.15(+2.87%)
Sep 11, 2002 5.215 5.356 5.215 5.224 18,320 +0.01(+0.23%)
Sep 10, 2002 5.305 5.305 5.110 5.212 16,987 -0.06(-1.08%)
Sep 09, 2002 5.164 5.314 5.077 5.269 32,643 +0.17(+3.30%)
Sep 06, 2002 5.101 5.161 5.044 5.101 19,319 +0.04(+0.83%)
Sep 05, 2002 5.329 5.329 5.044 5.059 15,322 -0.31(-5.76%)
Sep 04, 2002 5.281 5.392 5.281 5.368 19,652 +0.14(+2.76%)
Sep 03, 2002 5.335 5.374 5.224 5.224 33,309 -0.13(-2.36%)
Aug 30, 2002 5.239 5.350 5.239 5.350 14,323 +0.09(+1.77%)
Aug 29, 2002 5.344 5.344 5.239 5.257 24,649 -0.14(-2.56%)
Aug 28, 2002 5.356 5.401 5.299 5.395 19,319 +0.05(+1.01%)
Aug 27, 2002 5.329 5.344 5.299 5.341 18,653 +0.03(+0.51%)
Aug 26, 2002 5.359 5.359 5.254 5.314 15,322 -0.05(-0.84%)
Aug 23, 2002 5.368 5.398 5.329 5.359 15,988 +0.03(+0.56%)
Aug 22, 2002 5.182 5.368 5.134 5.329 52,962 +0.22(+4.35%)
Aug 21, 2002 5.092 5.146 5.092 5.107 26,647 +0.04(+0.71%)
Aug 20, 2002 5.047 5.071 5.038 5.071 3,330 -0.06(-1.23%)
Aug 16, 2002 5.134 5.134 5.014 5.134 39,971 +0.11(+2.15%)
Aug 15, 2002 5.014 5.041 4.954 5.026 67,618 +0.19(+3.98%)
Aug 14, 2002 4.779 4.803 4.728 4.833 26,980 +0.09(+1.96%)
Aug 13, 2002 4.785 4.788 4.713 4.740 13,656 -0.02(-0.38%)
Aug 12, 2002 4.713 4.758 4.647 4.758 15,322 +0.22(+4.83%)
Aug 07, 2002 4.545 4.548 4.518 4.539 11,658 +0.02(+0.47%)
Aug 06, 2002 4.548 4.548 4.506 4.518 17,654 -0.06(-1.31%)
Aug 05, 2002 4.584 4.584 4.431 4.578 12,990 +0.01(+0.13%)
Aug 02, 2002 4.542 4.572 4.527 4.572 13,656 +0.01(+0.26%)
Aug 01, 2002 4.563 4.599 4.506 4.560 21,651 -0.04(-0.78%)
Jul 31, 2002 4.563 4.596 4.518 4.596 22,650 +0.08(+1.73%)
Jul 30, 2002 4.446 4.518 4.428 4.518 58,624 +0.09(+2.03%)
Jul 29, 2002 4.407 4.446 4.386 4.428 77,611 +0.02(+0.34%)
Jul 26, 2002 4.386 4.413 4.386 4.413 42,636 +0.01(+0.14%)
Jul 25, 2002 4.449 4.449 4.383 4.407 51,962 -0.01(-0.14%)
Jul 24, 2002 4.503 4.503 4.353 4.413 66,952 -0.10(-2.13%)
Jul 23, 2002 4.551 4.578 4.509 4.509 50,297 -0.04(-0.92%)
Jul 22, 2002 4.653 4.653 4.551 4.551 17,320 -0.12(-2.51%)
Jul 19, 2002 4.566 4.698 4.536 4.668 28,313 +0.02(+0.32%)
Jul 17, 2002 4.626 4.707 4.536 4.653 14,323 +0.11(+2.31%)
Jul 12, 2002 4.542 4.647 4.542 4.548 15,988 -0.07(-1.50%)
Jul 11, 2002 4.611 4.620 4.563 4.617 13,323 -0.01(-0.26%)
Jul 10, 2002 4.698 4.698 4.629 4.629 5,662 +0.01(+0.20%)
Jul 09, 2002 4.611 4.620 4.611 4.620 13,989 -0.01(-0.19%)
Jul 08, 2002 4.641 4.641 4.629 4.629 14,656 -0.01(-0.26%)
Jul 05, 2002 4.626 4.641 4.617 4.641 5,329 -0.01(-0.26%)
Jul 04, 2002 4.728 4.743 4.653 4.653 10,992 +0.00(+0.00%)
Jul 03, 2002 4.728 4.743 4.653 4.653 10,992 -0.02(-0.51%)
Jul 02, 2002 4.725 4.743 4.593 4.677 25,981 -0.06(-1.33%)
Jul 01, 2002 4.713 4.740 4.686 4.740 13,323 +0.10(+2.20%)
Jun 28, 2002 4.782 4.782 4.563 4.638 28,313 -0.12(-2.52%)
Jun 27, 2002 4.806 4.806 4.683 4.758 23,316 -0.02(-0.31%)
Jun 26, 2002 4.683 4.773 4.578 4.773 25,981 +0.03(+0.57%)
Jun 25, 2002 4.701 4.812 4.701 4.746 40,304 -0.06(-1.31%)
Jun 21, 2002 4.728 4.809 4.722 4.809 17,987 -0.00(-0.06%)
Jun 20, 2002 4.797 4.812 4.707 4.812 18,986 +0.10(+2.10%)
Jun 19, 2002 4.608 4.788 4.608 4.713 13,989 +0.03(+0.64%)
Jun 18, 2002 4.743 4.743 4.503 4.683 48,964 -0.11(-2.38%)
Jun 17, 2002 4.653 4.800 4.653 4.797 41,969 -0.01(-0.12%)
Jun 14, 2002 4.803 4.803 4.773 4.803 9,326 +0.11(+2.43%)
Jun 12, 2002 4.698 4.698 4.689 4.689 4,330 -0.06(-1.26%)
Jun 11, 2002 4.623 4.758 4.623 4.749 41,636 +0.05(+1.09%)
Jun 10, 2002 4.683 4.782 4.683 4.698 41,303 -0.11(-2.19%)
Jun 07, 2002 4.851 4.984 4.653 4.803 55,626 -0.08(-1.54%)
Jun 06, 2002 4.866 4.966 4.851 4.878 21,984 +0.02(+0.49%)
Jun 05, 2002 4.833 4.863 4.833 4.854 5,329 -0.19(-3.75%)
May 31, 2002 4.894 5.086 4.894 5.044 9,659 +0.09(+1.76%)
May 28, 2002 4.999 4.999 4.957 4.957 10,325 -0.07(-1.43%)
May 27, 2002 5.053 5.074 4.924 5.029 30,311 +0.00(+0.00%)
May 24, 2002 5.053 5.074 4.924 5.029 30,311 -0.07(-1.41%)
May 23, 2002 5.080 5.134 5.080 5.101 10,659 +0.04(+0.77%)
May 22, 2002 5.062 5.062 5.062 5.062 333 +0.01(+0.24%)
May 21, 2002 5.044 5.125 5.044 5.050 7,661 -0.02(-0.47%)
May 20, 2002 4.960 5.167 4.927 5.074 54,627 +0.05(+0.90%)
May 17, 2002 5.182 5.242 4.999 5.029 20,651 -0.12(-2.28%)
May 16, 2002 4.960 5.146 4.960 5.146 6,994 +0.09(+1.72%)
May 15, 2002 5.074 5.158 4.966 5.059 31,310 -0.01(-0.24%)
May 14, 2002 4.954 5.116 4.924 5.071 52,962 +0.09(+1.75%)
May 13, 2002 5.104 5.116 4.869 4.984 36,640 -0.12(-2.35%)
May 10, 2002 5.194 5.329 5.104 5.104 38,972 -0.02(-0.29%)
May 09, 2002 5.194 5.269 5.119 5.119 29,312 -0.05(-0.87%)
May 08, 2002 5.197 5.224 5.164 5.164 28,313 -0.05(-0.86%)
May 07, 2002 5.314 5.314 5.200 5.209 46,633 -0.11(-2.03%)
May 06, 2002 5.377 5.488 5.284 5.317 35,641 -0.09(-1.61%)
May 03, 2002 5.404 5.494 5.389 5.404 25,315 -0.11(-2.07%)
May 02, 2002 5.494 5.539 5.419 5.518 26,314 -0.04(-0.65%)
May 01, 2002 5.524 5.638 5.524 5.554 19,319 -0.06(-1.07%)
Apr 30, 2002 5.494 5.614 5.464 5.614 19,319 +0.02(+0.27%)
Apr 29, 2002 5.617 5.623 5.419 5.599 35,308 -0.02(-0.32%)
Apr 26, 2002 5.644 5.644 5.554 5.617 16,654 -0.03(-0.53%)
Apr 25, 2002 5.659 5.674 5.599 5.647 39,971 +0.12(+2.12%)
Apr 24, 2002 5.566 5.566 5.497 5.530 19,319 -0.04(-0.75%)
Apr 23, 2002 5.551 5.581 5.539 5.572 13,989 +0.02(+0.43%)
Apr 22, 2002 5.548 5.548 5.497 5.548 17,320 +0.04(+0.65%)
Apr 19, 2002 5.443 5.527 5.404 5.512 71,615 +0.08(+1.44%)
Apr 18, 2002 5.470 5.470 5.329 5.434 199,857 -0.04(-0.66%)
Apr 17, 2002 5.524 5.524 5.464 5.470 11,991 -0.08(-1.41%)
Apr 16, 2002 5.509 5.548 5.467 5.548 14,656 +0.05(+0.93%)
Apr 15, 2002 5.542 5.551 5.437 5.497 28,979 -0.05(-0.81%)
Apr 12, 2002 5.419 5.584 5.404 5.542 18,986 +0.06(+1.15%)
Apr 11, 2002 5.551 5.626 5.479 5.479 433,023 -0.09(-1.67%)
Apr 10, 2002 5.563 5.674 5.548 5.572 26,980 -0.00(-0.05%)
Apr 09, 2002 5.644 5.653 5.554 5.575 42,636 -0.09(-1.54%)
Apr 08, 2002 5.779 5.779 5.647 5.662 14,656 -0.08(-1.41%)
Apr 05, 2002 5.569 5.824 5.716 5.743 42,969 -0.05(-0.88%)
Apr 04, 2002 5.734 5.809 5.734 5.794 39,971 +0.06(+0.99%)
Apr 03, 2002 5.728 5.737 5.704 5.737 20,984 +0.01(+0.21%)
Apr 02, 2002 5.704 5.791 5.647 5.725 9,992 +0.01(+0.10%)
Apr 01, 2002 5.659 5.794 5.602 5.719 65,952 +0.04(+0.63%)
Mar 29, 2002 5.608 5.704 5.557 5.683 22,983 +0.00(+0.00%)
Mar 28, 2002 5.608 5.704 5.557 5.683 22,983 +0.08(+1.45%)
Mar 27, 2002 5.629 5.674 5.554 5.602 41,636 -0.10(-1.79%)
Mar 26, 2002 5.752 5.752 5.614 5.704 15,655 -0.08(-1.45%)
Mar 25, 2002 5.698 5.854 5.689 5.788 2,631,451 +0.08(+1.47%)
Mar 22, 2002 5.830 5.839 5.674 5.704 24,982 -0.13(-2.26%)
Mar 21, 2002 5.794 5.839 5.764 5.836 35,974 +0.07(+1.14%)
Mar 20, 2002 5.794 5.830 5.749 5.770 40,970 +0.05(+0.89%)
Mar 19, 2002 5.758 5.764 5.644 5.719 55,293 -0.04(-0.68%)
Mar 18, 2002 5.560 5.758 5.560 5.758 28,646 +0.15(+2.62%)
Mar 15, 2002 5.470 5.689 5.470 5.611 83,939 +0.10(+1.85%)
Mar 14, 2002 5.494 5.524 5.479 5.509 7,328 +0.01(+0.11%)
Mar 13, 2002 5.509 5.524 5.494 5.503 21,318 -0.02(-0.38%)
Mar 12, 2002 5.524 5.539 5.494 5.524 18,653 +0.00(+0.05%)
Mar 11, 2002 5.548 5.548 5.494 5.521 36,307 -0.02(-0.43%)
Mar 08, 2002 5.512 5.554 5.512 5.545 25,315 +0.08(+1.43%)
Mar 07, 2002 5.515 5.521 5.434 5.467 23,982 -0.04(-0.76%)
Mar 06, 2002 5.464 5.509 5.428 5.509 25,648 +0.06(+1.10%)
Mar 05, 2002 5.494 5.494 5.434 5.449 29,978 -0.02(-0.27%)
Mar 04, 2002 5.449 5.470 5.416 5.464 14,989 -0.01(-0.11%)
Mar 01, 2002 5.401 5.473 5.401 5.470 12,990 +0.07(+1.28%)
Feb 28, 2002 5.386 5.449 5.377 5.401 24,315 -0.06(-1.10%)
Feb 27, 2002 5.509 5.539 5.374 5.461 17,654 +0.03(+0.50%)
Feb 26, 2002 5.467 5.539 5.434 5.434 20,984 -0.05(-0.82%)
Feb 25, 2002 5.401 5.554 5.401 5.479 41,303 +0.15(+2.87%)
Feb 22, 2002 5.404 5.404 5.287 5.326 40,637 -0.06(-1.11%)
Feb 21, 2002 5.494 5.494 5.338 5.386 35,641 -0.18(-3.24%)
Feb 20, 2002 5.599 5.599 5.509 5.566 20,318 -0.05(-0.86%)
Feb 19, 2002 5.344 5.614 5.329 5.614 433,023 +0.30(+5.65%)
Feb 18, 2002 5.464 5.524 5.314 5.314 766,118 +0.00(+0.00%)
Feb 15, 2002 5.464 5.524 5.314 5.314 68,284 -0.12(-2.21%)
Feb 14, 2002 5.401 5.434 5.359 5.434 20,651 +0.06(+1.12%)
Feb 13, 2002 5.374 5.389 5.359 5.374 10,992 +0.05(+0.85%)
Feb 12, 2002 5.284 5.374 5.284 5.329 32,976 +0.20(+3.80%)
Feb 11, 2002 5.125 5.164 5.125 5.134 18,653 -0.02(-0.41%)
Feb 08, 2002 5.074 5.155 5.074 5.155 12,990 +0.05(+1.00%)
Feb 07, 2002 5.104 5.161 5.104 5.104 35,641 -0.05(-0.87%)
Feb 06, 2002 5.149 5.161 5.119 5.149 41,303 -0.04(-0.81%)
Feb 05, 2002 5.284 5.284 5.149 5.191 199,857 -0.07(-1.37%)
Feb 04, 2002 5.314 5.314 5.239 5.263 13,989 -0.03(-0.51%)
Feb 01, 2002 5.299 5.335 5.284 5.290 15,655 -0.01(-0.17%)
Jan 31, 2002 5.254 5.329 5.254 5.299 19,652 +0.04(+0.74%)
Jan 30, 2002 5.212 5.293 5.212 5.260 27,646 +0.03(+0.57%)
Jan 29, 2002 5.479 5.479 5.218 5.230 78,277 -0.25(-4.60%)
Jan 28, 2002 5.614 5.614 5.464 5.482 87,270 -0.13(-2.35%)
Jan 25, 2002 5.527 5.629 5.527 5.614 23,982 +0.09(+1.58%)
Jan 24, 2002 5.554 5.554 5.524 5.527 766,118 -0.06(-1.02%)
Jan 23, 2002 5.509 5.629 5.509 5.584 35,308 +0.06(+1.09%)
Jan 22, 2002 5.524 5.554 5.494 5.524 42,303 +0.05(+0.82%)
Jan 21, 2002 5.494 5.554 5.479 5.479 99,928 +0.00(+0.00%)
Jan 18, 2002 5.494 5.554 5.479 5.479 14,323 -0.05(-0.82%)
Jan 17, 2002 5.554 5.629 5.524 5.524 532,952 +0.00(+0.00%)
Jan 16, 2002 5.524 5.569 5.524 5.524 32,976 +0.03(+0.55%)
Jan 15, 2002 5.464 5.524 5.464 5.494 10,659 +0.06(+1.11%)
Jan 14, 2002 5.488 5.554 5.434 5.434 13,989 -0.05(-0.82%)
Jan 11, 2002 5.560 5.560 5.434 5.479 69,283 -0.08(-1.46%)
Jan 10, 2002 5.584 5.611 5.557 5.560 399,714 -0.02(-0.43%)
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.