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 (%)
Apr 30, 2004 8.742 8.742 8.501 8.516 60,044 -0.23(-2.59%)
Apr 29, 2004 8.730 8.802 8.691 8.742 18,909 +0.01(+0.07%)
Apr 28, 2004 8.754 8.832 8.730 8.736 37,154 -0.01(-0.07%)
Apr 27, 2004 8.621 8.817 8.621 8.742 80,944 +0.15(+1.75%)
Apr 26, 2004 8.516 8.591 8.510 8.591 27,202 +0.08(+0.88%)
Apr 23, 2004 8.561 8.588 8.501 8.516 18,909 -0.02(-0.18%)
Apr 22, 2004 8.507 8.531 8.455 8.531 20,567 +0.05(+0.64%)
Apr 21, 2004 8.440 8.516 8.440 8.477 23,553 +0.04(+0.43%)
Apr 20, 2004 8.621 8.648 8.398 8.440 78,622 -0.15(-1.75%)
Apr 19, 2004 8.576 8.591 8.501 8.591 57,059 +0.08(+0.96%)
Apr 16, 2004 8.431 8.510 8.350 8.510 36,491 +0.08(+0.93%)
Apr 15, 2004 8.712 8.757 8.431 8.431 82,271 -0.30(-3.45%)
Apr 14, 2004 8.847 8.847 8.703 8.733 47,770 -0.05(-0.62%)
Apr 13, 2004 8.712 8.814 8.688 8.787 66,679 +0.12(+1.39%)
Apr 12, 2004 8.691 8.700 8.561 8.666 52,414 -0.05(-0.59%)
Apr 08, 2004 8.802 8.802 8.688 8.718 30,520 -0.09(-0.99%)
Apr 07, 2004 8.938 8.953 8.802 8.805 59,381 +0.08(+0.90%)
Apr 06, 2004 8.697 8.727 8.627 8.727 31,183 +0.09(+1.05%)
Apr 05, 2004 8.606 8.877 8.591 8.636 41,799 +0.00(+0.00%)
Apr 02, 2004 8.769 8.814 8.636 8.636 62,367 -0.06(-0.66%)
Apr 01, 2004 8.585 8.694 8.555 8.694 77,295 +0.15(+1.73%)
Mar 31, 2004 8.440 8.561 8.380 8.546 71,987 +0.14(+1.61%)
Mar 30, 2004 8.425 8.467 8.398 8.410 51,751 -0.03(-0.36%)
Mar 29, 2004 8.440 8.455 8.326 8.440 26,870 +0.00(+0.00%)
Mar 26, 2004 8.395 8.440 8.329 8.440 35,827 +0.05(+0.54%)
Mar 25, 2004 8.410 8.410 8.356 8.395 38,481 +0.02(+0.18%)
Mar 24, 2004 8.410 8.410 8.320 8.380 36,491 -0.03(-0.36%)
Mar 23, 2004 8.455 8.455 8.326 8.410 48,433 +0.10(+1.16%)
Mar 22, 2004 8.003 8.314 7.934 8.314 86,584 +0.34(+4.27%)
Mar 19, 2004 7.777 7.988 7.777 7.973 78,290 +0.23(+2.96%)
Mar 18, 2004 7.868 7.919 7.702 7.744 90,564 -0.15(-1.95%)
Mar 17, 2004 7.901 7.940 7.856 7.898 41,135 -0.00(-0.04%)
Mar 16, 2004 7.904 7.925 7.856 7.901 32,842 +0.03(+0.34%)
Mar 15, 2004 7.943 7.949 7.871 7.874 65,020 +0.01(+0.08%)
Mar 12, 2004 7.868 7.904 7.810 7.868 38,813 -0.02(-0.31%)
Mar 11, 2004 7.973 7.973 7.795 7.892 63,362 -0.13(-1.58%)
Mar 10, 2004 8.121 8.121 8.018 8.018 49,097 -0.08(-0.97%)
Mar 09, 2004 8.115 8.166 8.079 8.097 35,496 -0.01(-0.11%)
Mar 08, 2004 8.061 8.106 8.021 8.106 57,722 +0.04(+0.52%)
Mar 05, 2004 8.076 8.079 7.928 8.064 60,044 +0.03(+0.41%)
Mar 04, 2004 8.124 8.136 8.030 8.030 54,737 -0.05(-0.60%)
Mar 03, 2004 8.048 8.139 8.048 8.079 69,001 -0.04(-0.52%)
Mar 02, 2004 8.184 8.290 8.106 8.121 70,992 -0.02(-0.22%)
Mar 01, 2004 8.079 8.163 8.067 8.139 58,054 +0.06(+0.75%)
Feb 27, 2004 7.910 8.106 7.904 8.079 62,035 +0.17(+2.17%)
Feb 26, 2004 7.958 7.958 7.868 7.907 66,679 -0.05(-0.61%)
Feb 25, 2004 7.988 7.991 7.925 7.955 69,333 -0.11(-1.35%)
Feb 24, 2004 8.154 8.211 8.055 8.064 151,273 -0.13(-1.55%)
Feb 23, 2004 8.139 8.199 8.064 8.190 45,780 -0.02(-0.26%)
Feb 20, 2004 8.320 8.320 8.148 8.211 28,529 -0.06(-0.76%)
Feb 19, 2004 8.320 8.350 8.275 8.275 46,111 -0.05(-0.54%)
Feb 18, 2004 8.305 8.320 8.139 8.320 55,068 -0.02(-0.18%)
Feb 17, 2004 8.365 8.380 8.323 8.335 45,780 -0.02(-0.25%)
Feb 13, 2004 8.356 8.380 8.341 8.356 45,448 -0.02(-0.29%)
Feb 12, 2004 8.326 8.392 8.311 8.380 44,121 -0.01(-0.07%)
Feb 11, 2004 8.241 8.440 8.241 8.386 80,944 +0.17(+2.13%)
Feb 10, 2004 8.003 8.235 7.970 8.211 37,818 +0.22(+2.79%)
Feb 09, 2004 7.847 8.033 7.847 7.988 100,848 +0.19(+2.44%)
Feb 06, 2004 7.536 7.798 7.536 7.798 66,347 +0.32(+4.23%)
Feb 05, 2004 8.024 8.024 7.385 7.482 234,539 -0.54(-6.76%)
Feb 04, 2004 7.979 8.109 7.940 8.024 30,188 +0.04(+0.53%)
Feb 03, 2004 7.925 8.042 7.904 7.982 32,510 +0.06(+0.72%)
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.