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 29, 2019 5.271 5.332 5.220 5.297 15,518 +0.03(+0.49%)
Nov 27, 2019 5.316 5.387 5.245 5.271 43,761 -0.01(-0.28%)
Nov 26, 2019 5.558 5.558 5.234 5.286 58,069 -0.21(-3.89%)
Nov 25, 2019 5.232 5.551 5.232 5.500 128,976 +0.27(+5.13%)
Nov 22, 2019 5.053 5.328 5.053 5.232 64,262 +0.17(+3.41%)
Nov 21, 2019 5.129 5.238 4.976 5.059 84,828 -0.14(-2.71%)
Nov 20, 2019 5.289 5.289 5.149 5.200 24,882 -0.05(-0.97%)
Nov 19, 2019 5.328 5.343 5.238 5.251 14,006 -0.02(-0.36%)
Nov 18, 2019 5.360 5.360 5.212 5.270 47,460 -0.06(-1.20%)
Nov 15, 2019 5.404 5.408 5.289 5.334 54,255 +0.01(+0.12%)
Nov 14, 2019 5.436 5.436 5.244 5.328 31,802 -0.05(-1.01%)
Nov 13, 2019 5.360 5.424 5.347 5.382 17,815 +0.02(+0.42%)
Nov 12, 2019 5.276 5.441 5.250 5.360 30,791 +0.13(+2.48%)
Nov 11, 2019 5.251 5.296 5.215 5.230 29,474 -0.13(-2.42%)
Nov 08, 2019 5.308 5.417 5.302 5.360 28,300 +0.08(+1.58%)
Nov 07, 2019 5.455 5.481 5.276 5.276 48,301 -0.16(-2.94%)
Nov 06, 2019 5.436 5.532 5.436 5.436 26,658 -0.10(-1.73%)
Nov 05, 2019 5.532 5.532 5.436 5.532 39,800 +0.00(+0.00%)
Nov 04, 2019 5.551 5.575 5.437 5.532 33,793 +0.06(+1.05%)
Nov 01, 2019 5.487 5.571 5.407 5.475 44,092 +0.00(+0.00%)
Oct 31, 2019 5.622 5.686 5.474 5.475 21,542 -0.08(-1.50%)
Oct 30, 2019 5.699 5.699 5.495 5.558 14,244 -0.01(-0.17%)
Oct 29, 2019 5.567 5.732 5.567 5.567 40,335 +0.00(+0.06%)
Oct 28, 2019 5.789 5.789 5.459 5.564 53,338 -0.20(-3.47%)
Oct 25, 2019 5.675 5.770 5.643 5.764 26,495 +0.12(+2.13%)
Oct 24, 2019 5.611 5.707 5.529 5.643 48,580 +0.04(+0.68%)
Oct 23, 2019 5.501 5.630 5.501 5.605 33,258 +0.13(+2.43%)
Oct 22, 2019 5.459 5.570 5.453 5.472 20,184 +0.02(+0.35%)
Oct 21, 2019 5.548 5.548 5.332 5.453 50,201 -0.02(-0.34%)
Oct 18, 2019 5.421 5.478 5.358 5.471 44,948 +0.13(+2.36%)
Oct 17, 2019 5.288 5.379 5.199 5.345 40,021 +0.06(+1.08%)
Oct 16, 2019 5.168 5.294 5.168 5.288 26,587 +0.13(+2.58%)
Oct 15, 2019 5.231 5.231 5.111 5.155 43,935 -0.04(-0.85%)
Oct 14, 2019 5.180 5.263 5.085 5.199 53,061 +0.11(+2.24%)
Oct 11, 2019 4.933 5.244 4.933 5.085 56,146 +0.11(+2.30%)
Oct 10, 2019 4.971 5.047 4.914 4.971 28,327 +0.01(+0.13%)
Oct 09, 2019 5.098 5.107 4.914 4.965 64,650 -0.16(-3.09%)
Oct 08, 2019 5.199 5.199 5.079 5.123 16,448 -0.03(-0.62%)
Oct 07, 2019 5.136 5.234 5.136 5.155 17,670 -0.02(-0.37%)
Oct 04, 2019 5.225 5.225 5.079 5.174 20,975 -0.05(-0.97%)
Oct 03, 2019 5.199 5.281 5.104 5.225 46,069 +0.03(+0.49%)
Oct 02, 2019 5.237 5.364 5.123 5.199 57,379 -0.03(-0.61%)
Oct 01, 2019 5.389 5.447 5.123 5.231 66,462 -0.11(-2.14%)
Sep 30, 2019 5.497 5.583 5.311 5.345 52,719 -0.22(-3.88%)
Sep 27, 2019 5.707 5.770 5.553 5.561 60,089 -0.17(-2.96%)
Sep 26, 2019 5.733 5.785 5.682 5.731 11,553 -0.02(-0.37%)
Sep 25, 2019 5.688 5.770 5.676 5.752 52,694 +0.03(+0.55%)
Sep 24, 2019 5.846 5.890 5.688 5.720 35,977 -0.08(-1.41%)
Sep 23, 2019 5.947 5.985 5.752 5.802 29,723 -0.13(-2.13%)
Sep 20, 2019 5.707 5.966 5.707 5.928 39,958 +0.15(+2.51%)
Sep 19, 2019 5.789 5.865 5.682 5.783 52,580 +0.00(+0.00%)
Sep 18, 2019 5.909 6.048 5.739 5.783 56,251 -0.15(-2.45%)
Sep 17, 2019 6.010 6.117 5.840 5.928 41,573 -0.08(-1.26%)
Sep 16, 2019 6.174 6.174 5.878 6.004 45,180 +0.06(+1.06%)
Sep 13, 2019 5.928 5.941 5.676 5.941 78,649 -0.04(-0.74%)
Sep 12, 2019 6.073 6.195 5.897 5.985 85,630 -0.06(-0.94%)
Sep 11, 2019 6.288 6.388 6.023 6.042 83,505 -0.25(-3.91%)
Sep 10, 2019 6.269 6.357 6.180 6.288 29,883 +0.08(+1.22%)
Sep 09, 2019 6.180 6.363 6.149 6.212 22,145 +0.00(+0.00%)
Sep 06, 2019 6.206 6.344 6.023 6.212 31,079 -0.05(-0.80%)
Sep 05, 2019 6.212 6.277 6.212 6.262 17,502 +0.12(+2.01%)
Sep 04, 2019 6.155 6.231 6.053 6.139 10,652 +0.04(+0.66%)
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.