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 )

13.61 +0.09 (+0.67%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 10, 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, 2018 8.470 8.512 8.429 8.512 15,847 +0.05(+0.57%)
Nov 29, 2018 8.476 8.488 8.310 8.464 21,020 +0.08(+0.96%)
Nov 28, 2018 8.314 8.396 8.289 8.383 49,750 +0.06(+0.76%)
Nov 27, 2018 8.367 8.367 8.279 8.320 22,775 -0.05(-0.63%)
Nov 26, 2018 8.455 8.455 8.314 8.373 21,811 +0.04(+0.42%)
Nov 23, 2018 8.396 8.555 8.338 8.338 26,568 -0.12(-1.46%)
Nov 21, 2018 8.461 8.461 8.461 0 -0.10(-1.17%)
Nov 20, 2018 8.479 8.561 8.426 8.561 21,494 -0.01(-0.07%)
Nov 19, 2018 8.573 8.573 8.373 8.567 55,601 +0.02(+0.21%)
Nov 16, 2018 8.543 8.549 8.467 8.549 7,153 +0.02(+0.28%)
Nov 15, 2018 8.543 8.543 8.485 8.526 20,849 -0.02(-0.21%)
Nov 14, 2018 8.590 8.911 8.355 8.543 100,983 -0.03(-0.30%)
Nov 13, 2018 8.743 8.948 8.474 8.569 119,789 -0.11(-1.32%)
Nov 12, 2018 8.655 8.749 8.625 8.684 14,098 +0.02(+0.20%)
Nov 09, 2018 8.555 8.667 8.426 8.667 34,061 -0.01(-0.07%)
Nov 08, 2018 8.684 8.807 8.672 8.672 18,677 -0.14(-1.53%)
Nov 07, 2018 8.490 8.807 8.490 8.807 40,530 +0.45(+5.41%)
Nov 06, 2018 8.714 8.714 8.355 8.355 42,284 -0.28(-3.20%)
Nov 05, 2018 8.725 8.807 8.625 8.631 46,976 -0.09(-1.08%)
Nov 02, 2018 8.749 8.802 8.614 8.725 10,218 -0.03(-0.34%)
Nov 01, 2018 8.784 8.784 8.585 8.755 12,616 -0.06(-0.73%)
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%)
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.