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 (%)
Dec 31, 2012 9.901 10.01 9.726 10.01 91,142 +0.17(+1.70%)
Dec 28, 2012 9.775 9.875 9.711 9.841 90,226 -0.06(-0.60%)
Dec 27, 2012 10.01 10.02 9.741 9.901 92,314 -0.00(-0.05%)
Dec 26, 2012 10.04 10.04 9.872 9.905 79,109 -0.03(-0.33%)
Dec 24, 2012 10.03 10.03 9.728 9.938 28,846 -0.03(-0.33%)
Dec 21, 2012 10.09 10.09 9.832 9.971 43,823 -0.05(-0.51%)
Dec 20, 2012 9.758 10.10 9.434 10.02 116,040 +0.31(+3.14%)
Dec 19, 2012 9.390 9.758 9.346 9.717 103,714 +0.33(+3.53%)
Dec 18, 2012 8.937 9.397 8.937 9.386 134,972 +0.45(+4.98%)
Dec 17, 2012 8.801 8.966 8.745 8.940 188,966 +0.14(+1.59%)
Dec 14, 2012 8.837 8.974 8.723 8.801 96,055 -0.19(-2.13%)
Dec 13, 2012 8.988 9.121 8.691 8.992 227,576 -0.05(-0.53%)
Dec 12, 2012 9.279 9.279 9.025 9.040 105,120 -0.23(-2.46%)
Dec 11, 2012 9.353 9.449 9.206 9.268 134,404 -0.12(-1.29%)
Dec 10, 2012 9.427 9.453 9.278 9.390 39,815 -0.07(-0.78%)
Dec 07, 2012 9.312 9.548 9.312 9.463 68,471 +0.14(+1.54%)
Dec 06, 2012 9.552 9.585 9.309 9.320 112,249 -0.25(-2.65%)
Dec 05, 2012 9.574 9.651 9.486 9.574 100,892 -0.07(-0.73%)
Dec 04, 2012 9.699 9.776 9.622 9.644 84,065 -0.12(-1.24%)
Nov 30, 2012 9.607 9.765 9.607 9.765 50,922 +0.09(+0.95%)
Nov 29, 2012 9.721 9.721 9.622 9.673 38,826 -0.04(-0.38%)
Nov 28, 2012 9.854 9.854 9.614 9.710 55,145 -0.19(-1.94%)
Nov 27, 2012 9.921 9.950 9.804 9.902 85,277 +0.08(+0.78%)
Nov 26, 2012 9.910 9.965 9.812 9.826 57,077 -0.05(-0.52%)
Nov 23, 2012 9.636 9.877 9.636 9.877 47,659 +0.28(+2.90%)
Nov 21, 2012 9.756 9.756 9.511 9.599 43,347 +0.14(+1.47%)
Nov 20, 2012 9.537 9.749 9.460 9.460 83,415 -0.09(-0.92%)
Nov 19, 2012 9.072 9.548 9.072 9.548 128,630 +0.54(+6.01%)
Nov 16, 2012 9.412 9.497 8.912 9.007 143,272 -0.48(-5.05%)
Nov 15, 2012 9.720 9.983 9.329 9.486 89,623 -0.23(-2.41%)
Nov 14, 2012 9.508 9.837 9.500 9.720 116,647 +0.21(+2.19%)
Nov 13, 2012 9.581 9.672 9.325 9.511 69,859 -0.08(-0.84%)
Nov 12, 2012 9.782 9.822 9.497 9.592 71,902 -0.18(-1.80%)
Nov 09, 2012 9.910 9.910 9.641 9.767 93,916 -0.15(-1.51%)
Nov 08, 2012 9.902 10.08 9.892 9.917 65,410 -0.05(-0.55%)
Nov 07, 2012 10.24 10.24 9.903 9.972 59,429 -0.39(-3.78%)
Nov 06, 2012 10.22 10.38 10.21 10.36 51,184 +0.13(+1.25%)
Nov 05, 2012 9.892 10.27 9.892 10.24 49,511 +0.20(+2.04%)
Nov 02, 2012 10.24 10.40 9.892 10.03 68,470 -0.23(-2.21%)
Nov 01, 2012 10.15 10.36 10.15 10.26 43,010 +0.12(+1.15%)
Oct 31, 2012 9.954 10.57 9.866 10.14 137,969 +0.16(+1.64%)
Oct 26, 2012 10.01 9.977 9.977 9.977 101,047 -0.11(-1.08%)
Oct 25, 2012 9.908 10.13 9.806 10.09 49,001 +0.07(+0.72%)
Oct 24, 2012 9.824 10.04 9.748 10.01 78,007 +0.04(+0.44%)
Oct 23, 2012 10.06 10.22 9.843 9.970 159,841 -0.24(-2.31%)
Oct 19, 2012 10.07 10.25 10.07 10.21 97,663 +0.12(+1.19%)
Oct 18, 2012 10.30 10.30 10.04 10.09 145,541 -0.13(-1.24%)
Oct 17, 2012 10.10 10.33 10.09 10.21 97,176 +0.09(+0.93%)
Oct 16, 2012 10.62 10.62 10.07 10.12 214,567 -0.53(-5.01%)
Oct 15, 2012 11.20 11.24 10.59 10.65 113,580 -0.59(-5.26%)
Oct 12, 2012 11.26 11.29 11.19 11.24 36,393 -0.13(-1.15%)
Oct 11, 2012 11.41 11.47 11.26 11.38 38,728 +0.10(+0.90%)
Oct 10, 2012 11.42 11.43 11.27 11.27 39,276 -0.08(-0.74%)
Oct 09, 2012 11.49 11.50 11.35 11.36 106,834 +0.00(+0.01%)
Oct 08, 2012 11.39 11.52 11.29 11.36 30,308 -0.02(-0.20%)
Oct 05, 2012 11.47 11.60 11.28 11.38 47,640 -0.13(-1.16%)
Oct 04, 2012 11.48 11.60 11.29 11.51 33,835 -0.01(-0.07%)
Oct 03, 2012 11.69 11.73 11.50 11.52 27,871 -0.25(-2.16%)
Oct 02, 2012 11.66 11.78 11.61 11.77 35,352 +0.21(+1.82%)
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.