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 (%)
Nov 30, 2009 10.43 10.56 10.15 10.28 53,709 -0.22(-2.13%)
Nov 27, 2009 10.47 10.56 10.36 10.50 27,227 -0.04(-0.37%)
Nov 25, 2009 10.75 10.75 10.50 10.54 43,387 -0.22(-2.01%)
Nov 24, 2009 10.69 10.75 10.37 10.75 83,316 +0.04(+0.41%)
Nov 23, 2009 10.70 10.77 10.59 10.71 24,638 +0.15(+1.41%)
Nov 20, 2009 10.65 10.78 10.53 10.56 38,432 -0.12(-1.12%)
Nov 19, 2009 10.69 10.70 10.32 10.68 43,221 -0.03(-0.31%)
Nov 18, 2009 10.77 10.86 10.68 10.72 17,973 +0.06(+0.53%)
Nov 17, 2009 10.73 10.79 10.54 10.66 46,450 +0.11(+1.08%)
Nov 16, 2009 10.52 10.82 10.52 10.54 51,856 +0.17(+1.65%)
Nov 13, 2009 10.62 10.73 10.22 10.37 69,182 -0.16(-1.51%)
Nov 12, 2009 10.70 10.76 10.49 10.53 36,402 -0.13(-1.21%)
Nov 11, 2009 10.54 10.85 10.48 10.66 69,825 +0.10(+0.97%)
Nov 10, 2009 10.46 10.59 10.44 10.56 30,360 +0.12(+1.12%)
Nov 09, 2009 10.26 10.66 10.26 10.44 62,737 +0.21(+2.05%)
Nov 06, 2009 10.00 10.29 10.00 10.23 17,829 +0.17(+1.64%)
Nov 05, 2009 9.728 10.10 9.728 10.07 23,818 +0.32(+3.25%)
Nov 04, 2009 9.752 10.00 9.383 9.750 38,492 +0.08(+0.79%)
Nov 03, 2009 9.536 9.908 9.386 9.674 61,574 +0.14(+1.48%)
Nov 02, 2009 9.668 9.707 9.480 9.533 56,908 -0.08(-0.78%)
Oct 30, 2009 10.18 10.19 9.599 9.608 96,063 -0.53(-5.21%)
Oct 29, 2009 9.788 10.28 9.788 10.14 64,010 +0.30(+3.03%)
Oct 28, 2009 10.48 10.50 9.794 9.838 95,893 -0.72(-6.86%)
Oct 27, 2009 10.54 10.65 10.40 10.56 81,913 -0.04(-0.34%)
Oct 26, 2009 10.66 10.91 10.49 10.60 122,615 +0.04(+0.38%)
Oct 23, 2009 10.59 10.66 10.53 10.56 48,156 -0.15(-1.36%)
Oct 22, 2009 10.54 10.82 10.54 10.70 63,230 +0.16(+1.53%)
Oct 21, 2009 10.37 10.91 10.37 10.54 158,344 +0.02(+0.15%)
Oct 20, 2009 10.36 10.58 10.31 10.53 112,910 +0.28(+2.75%)
Oct 19, 2009 9.932 10.31 9.929 10.24 114,346 +0.34(+3.39%)
Oct 16, 2009 9.932 9.932 9.807 9.908 21,932 +0.01(+0.06%)
Oct 15, 2009 9.587 9.902 9.515 9.902 105,911 +0.38(+3.94%)
Oct 14, 2009 9.827 9.827 9.395 9.527 87,562 -0.24(-2.49%)
Oct 13, 2009 9.365 9.800 9.365 9.770 78,270 +0.42(+4.49%)
Oct 12, 2009 9.550 9.550 9.203 9.350 45,290 +0.11(+1.17%)
Oct 09, 2009 9.239 9.338 9.155 9.242 40,621 +0.09(+0.95%)
Oct 08, 2009 9.098 9.227 8.867 9.155 57,598 +0.21(+2.31%)
Oct 07, 2009 8.792 9.071 8.792 8.948 36,325 +0.00(+0.05%)
Oct 06, 2009 8.858 9.191 8.858 8.943 36,442 +0.20(+2.24%)
Oct 05, 2009 8.624 8.777 8.607 8.747 76,104 +0.23(+2.75%)
Oct 02, 2009 8.774 8.774 8.462 8.513 66,096 -0.26(-3.01%)
Oct 01, 2009 9.137 9.149 8.753 8.777 59,537 -0.47(-5.09%)
Sep 30, 2009 9.077 9.248 8.792 9.248 41,145 +0.10(+1.09%)
Sep 29, 2009 9.218 9.275 9.018 9.148 36,675 -0.07(-0.76%)
Sep 28, 2009 8.945 9.287 8.945 9.218 32,400 +0.09(+1.02%)
Sep 25, 2009 9.152 9.311 9.002 9.125 51,299 -0.04(-0.43%)
Sep 24, 2009 9.395 9.395 9.026 9.164 74,331 -0.23(-2.43%)
Sep 23, 2009 9.302 9.437 9.082 9.392 112,843 +0.10(+1.06%)
Sep 22, 2009 9.063 9.293 9.063 9.293 90,771 +0.33(+3.72%)
Sep 21, 2009 8.603 9.119 8.603 8.960 99,136 -0.11(-1.19%)
Sep 18, 2009 8.984 9.146 8.894 9.068 136,395 +0.10(+1.10%)
Sep 17, 2009 8.576 8.978 8.576 8.969 123,205 +0.24(+2.79%)
Sep 16, 2009 8.612 8.882 8.612 8.726 104,272 +0.23(+2.70%)
Sep 15, 2009 8.402 8.604 8.402 8.496 89,248 +0.07(+0.80%)
Sep 14, 2009 7.955 8.431 7.955 8.429 113,940 +0.33(+4.13%)
Sep 11, 2009 8.225 8.363 7.970 8.094 102,326 -0.02(-0.27%)
Sep 10, 2009 7.654 8.174 7.654 8.117 170,068 +0.41(+5.34%)
Sep 09, 2009 7.562 7.913 7.562 7.705 91,931 +0.17(+2.20%)
Sep 08, 2009 7.207 7.559 7.207 7.539 68,612 +0.33(+4.65%)
Sep 04, 2009 7.257 7.351 7.126 7.204 75,338 +0.01(+0.08%)
Sep 03, 2009 7.234 7.399 7.075 7.198 135,482 -0.21(-2.80%)
Sep 02, 2009 7.502 7.544 7.381 7.405 33,056 -0.15(-1.99%)
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.