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 )

14.04 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2015 5.923 6.214 6.214 6.214 47,734 +0.22(+3.75%)
Dec 30, 2015 5.971 6.097 5.813 5.990 109,582 +0.02(+0.32%)
Dec 29, 2015 6.152 6.152 5.913 5.971 60,221 -0.15(-2.45%)
Dec 28, 2015 6.220 6.220 6.000 6.121 63,834 -0.25(-3.94%)
Dec 24, 2015 6.390 6.371 6.371 6.371 18,801 +0.03(+0.45%)
Dec 23, 2015 6.078 6.355 6.078 6.343 35,879 +0.42(+7.11%)
Dec 22, 2015 5.964 6.031 5.864 5.922 44,726 -0.02(-0.32%)
Dec 21, 2015 6.054 6.192 5.884 5.941 51,634 -0.06(-1.03%)
Dec 18, 2015 5.685 6.002 5.685 6.002 58,299 +0.31(+5.49%)
Dec 17, 2015 5.685 5.813 5.685 5.690 58,502 -0.12(-2.05%)
Dec 16, 2015 5.926 5.964 5.699 5.809 57,845 -0.13(-2.14%)
Dec 15, 2015 5.979 6.066 5.917 5.936 54,600 -0.16(-2.64%)
Dec 14, 2015 6.234 6.376 5.950 6.097 104,858 -0.18(-2.79%)
Dec 11, 2015 6.315 6.324 6.234 6.272 33,352 -0.05(-0.82%)
Dec 10, 2015 6.253 6.618 6.219 6.324 53,633 +0.06(+0.98%)
Dec 09, 2015 6.395 6.797 6.201 6.263 56,312 -0.13(-2.07%)
Dec 08, 2015 6.390 6.750 6.211 6.395 56,119 -0.09(-1.46%)
Dec 07, 2015 6.887 6.922 6.140 6.490 91,131 -0.55(-7.80%)
Dec 04, 2015 7.105 7.325 6.528 7.039 156,129 -0.11(-1.59%)
Dec 03, 2015 7.249 7.295 7.122 7.153 56,916 -0.02(-0.33%)
Dec 02, 2015 7.455 7.569 7.136 7.176 62,110 -0.29(-3.87%)
Dec 01, 2015 7.512 7.834 7.356 7.465 262,321 -0.09(-1.19%)
Nov 30, 2015 7.195 7.763 7.119 7.555 84,784 +0.32(+4.38%)
Nov 27, 2015 7.153 7.285 7.086 7.238 39,284 -0.01(-0.13%)
Nov 25, 2015 7.266 7.247 7.247 7.247 39,293 -0.05(-0.67%)
Nov 24, 2015 7.278 7.381 7.113 7.296 47,292 +0.05(+0.65%)
Nov 23, 2015 7.282 7.390 7.062 7.249 42,732 -0.08(-1.03%)
Nov 20, 2015 7.174 7.503 7.170 7.325 34,946 +0.07(+0.91%)
Nov 19, 2015 7.043 7.264 7.003 7.259 40,394 +0.11(+1.58%)
Nov 18, 2015 7.517 7.526 7.052 7.146 50,587 -0.27(-3.67%)
Nov 17, 2015 7.789 7.902 7.395 7.418 57,995 -0.38(-4.82%)
Nov 16, 2015 7.930 7.935 7.705 7.794 34,479 -0.14(-1.78%)
Nov 13, 2015 8.146 8.207 7.935 7.935 23,023 -0.23(-2.87%)
Nov 12, 2015 8.184 8.311 8.066 8.170 45,030 -0.21(-2.47%)
Nov 11, 2015 8.311 8.381 8.029 8.376 160,878 +0.08(+1.02%)
Nov 10, 2015 8.207 8.404 8.170 8.292 33,027 +0.12(+1.44%)
Nov 09, 2015 8.240 8.334 8.170 8.174 44,132 +0.00(+0.00%)
Nov 06, 2015 8.179 8.447 8.170 8.174 18,469 -0.02(-0.23%)
Nov 05, 2015 8.179 8.414 8.170 8.193 37,041 +0.01(+0.17%)
Nov 04, 2015 8.188 8.315 8.170 8.179 14,791 -0.02(-0.29%)
Nov 03, 2015 8.207 8.404 8.170 8.203 87,793 +0.20(+2.52%)
Nov 02, 2015 8.071 8.287 8.001 8.001 85,435 -0.11(-1.39%)
Oct 30, 2015 8.057 8.170 7.935 8.113 28,022 +0.07(+0.82%)
Oct 29, 2015 8.066 8.235 8.019 8.048 21,766 -0.12(-1.44%)
Oct 28, 2015 8.005 8.433 8.005 8.165 44,421 +0.21(+2.67%)
Oct 27, 2015 8.300 8.300 7.467 7.953 87,520 -0.29(-3.57%)
Oct 26, 2015 8.429 8.429 8.172 8.247 44,728 -0.14(-1.67%)
Oct 23, 2015 8.256 8.517 8.256 8.387 92,695 +0.09(+1.13%)
Oct 22, 2015 8.415 8.415 8.167 8.293 34,259 +0.00(+0.00%)
Oct 21, 2015 8.401 8.477 8.214 8.293 30,651 -0.12(-1.44%)
Oct 20, 2015 8.270 8.835 8.214 8.415 65,911 +0.21(+2.62%)
Oct 19, 2015 8.265 8.321 8.149 8.200 27,900 -0.09(-1.12%)
Oct 16, 2015 8.671 8.690 7.990 8.293 45,425 -0.42(-4.82%)
Oct 15, 2015 8.279 8.713 7.985 8.713 68,442 +0.60(+7.42%)
Oct 14, 2015 7.957 8.242 7.757 8.111 120,496 +0.10(+1.22%)
Oct 13, 2015 8.111 8.437 7.967 8.013 55,099 -0.10(-1.21%)
Oct 12, 2015 8.401 8.401 8.135 8.111 57,210 -0.27(-3.23%)
Oct 09, 2015 8.797 8.797 8.312 8.382 42,853 -0.43(-4.87%)
Oct 08, 2015 8.634 8.844 8.438 8.811 50,477 +0.16(+1.83%)
Oct 07, 2015 7.887 8.942 7.841 8.653 104,075 +0.69(+8.61%)
Oct 06, 2015 7.444 8.074 7.378 7.967 94,038 +0.55(+7.36%)
Oct 05, 2015 7.117 7.467 7.094 7.421 46,472 +0.32(+4.47%)
Oct 02, 2015 7.001 7.141 6.884 7.103 24,748 +0.07(+1.00%)
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.