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 28, 2017 8.364 8.375 8.222 8.255 12,263 -0.06(-0.75%)
Apr 27, 2017 8.338 8.438 8.214 8.318 19,953 -0.05(-0.56%)
Apr 26, 2017 8.266 8.371 8.266 8.364 32,220 +0.02(+0.20%)
Apr 25, 2017 8.177 8.348 8.177 8.348 20,224 +0.18(+2.22%)
Apr 24, 2017 8.033 8.188 8.012 8.166 17,003 +0.13(+1.60%)
Apr 21, 2017 8.126 8.183 8.022 8.038 24,373 -0.10(-1.21%)
Apr 20, 2017 7.903 8.177 7.860 8.136 19,630 +0.26(+3.28%)
Apr 19, 2017 7.898 8.043 7.809 7.878 24,495 +0.05(+0.59%)
Apr 18, 2017 8.343 8.406 7.831 7.831 79,941 -0.55(-6.54%)
Apr 17, 2017 8.431 8.556 8.374 8.379 25,256 -0.03(-0.31%)
Apr 13, 2017 8.400 8.581 8.282 8.405 16,184 +0.06(+0.68%)
Apr 12, 2017 8.296 8.348 8.177 8.348 20,409 +0.01(+0.12%)
Apr 11, 2017 8.276 8.405 8.130 8.338 15,853 +0.05(+0.56%)
Apr 10, 2017 8.012 8.317 8.002 8.291 56,795 +0.29(+3.68%)
Apr 07, 2017 7.914 8.001 7.853 7.997 16,482 +0.13(+1.64%)
Apr 06, 2017 7.759 7.907 7.759 7.867 14,478 +0.16(+2.01%)
Apr 05, 2017 7.723 7.779 7.702 7.712 15,184 +0.01(+0.13%)
Apr 04, 2017 7.650 7.847 7.637 7.702 8,289 +0.04(+0.47%)
Apr 03, 2017 7.552 7.701 7.480 7.666 39,676 +0.09(+1.23%)
Mar 31, 2017 7.661 7.738 7.562 7.573 12,284 -0.08(-1.01%)
Mar 30, 2017 7.733 7.950 7.650 7.650 19,020 -0.02(-0.27%)
Mar 29, 2017 7.542 7.745 7.533 7.671 23,025 +0.12(+1.57%)
Mar 28, 2017 7.321 7.581 7.321 7.552 18,241 +0.26(+3.52%)
Mar 27, 2017 7.301 7.424 7.295 7.295 29,243 +0.02(+0.28%)
Mar 24, 2017 7.439 7.473 7.244 7.275 40,073 -0.16(-2.13%)
Mar 23, 2017 7.372 7.434 7.372 7.434 21,260 +0.07(+0.90%)
Mar 22, 2017 7.434 7.434 7.244 7.367 38,551 -0.08(-1.10%)
Mar 21, 2017 7.532 7.646 7.347 7.450 63,726 -0.09(-1.14%)
Mar 20, 2017 7.676 7.676 7.527 7.536 18,537 -0.15(-1.89%)
Mar 17, 2017 7.717 7.804 7.671 7.681 21,385 -0.03(-0.33%)
Mar 16, 2017 7.583 7.715 7.548 7.706 28,826 +0.06(+0.84%)
Mar 15, 2017 7.557 7.674 7.455 7.642 19,828 +0.08(+1.05%)
Mar 14, 2017 7.794 7.895 7.516 7.563 33,585 -0.19(-2.49%)
Mar 13, 2017 7.850 7.917 7.712 7.755 23,746 -0.09(-1.21%)
Mar 10, 2017 7.891 7.962 7.706 7.850 45,737 +0.01(+0.11%)
Mar 09, 2017 7.907 7.922 7.516 7.842 43,498 -0.05(-0.63%)
Mar 08, 2017 8.035 8.132 7.835 7.891 46,414 -0.17(-2.17%)
Mar 07, 2017 8.066 8.087 8.004 8.066 13,835 +0.01(+0.13%)
Mar 06, 2017 8.159 8.165 8.004 8.056 33,346 -0.16(-1.94%)
Mar 03, 2017 8.230 8.294 8.071 8.215 41,651 -0.01(-0.12%)
Mar 02, 2017 8.246 8.379 8.061 8.225 30,979 -0.04(-0.50%)
Mar 01, 2017 8.297 8.436 8.153 8.266 37,381 -0.02(-0.25%)
Feb 28, 2017 8.405 8.405 8.179 8.287 48,888 -0.12(-1.41%)
Feb 27, 2017 8.503 8.628 8.405 8.405 24,172 -0.11(-1.27%)
Feb 24, 2017 8.400 8.613 8.364 8.513 60,621 +0.20(+2.36%)
Feb 23, 2017 8.307 8.414 8.240 8.317 41,814 +0.08(+0.93%)
Feb 22, 2017 8.624 8.731 8.240 8.240 119,185 -0.27(-3.13%)
Feb 21, 2017 8.614 8.870 8.501 8.506 120,256 -0.07(-0.78%)
Feb 17, 2017 8.573 8.573 8.573 0 +0.04(+0.48%)
Feb 16, 2017 8.798 8.798 8.496 8.532 43,954 -0.21(-2.46%)
Feb 15, 2017 8.829 8.906 8.737 8.747 15,724 -0.06(-0.64%)
Feb 14, 2017 8.777 8.895 8.583 8.803 23,442 +0.10(+1.18%)
Feb 13, 2017 8.650 8.706 8.624 8.701 17,041 +0.07(+0.77%)
Feb 10, 2017 8.614 8.701 8.578 8.634 20,456 +0.04(+0.48%)
Feb 09, 2017 8.629 8.701 8.535 8.593 31,455 -0.02(-0.24%)
Feb 08, 2017 8.834 8.844 8.056 8.614 85,448 -0.29(-3.22%)
Feb 07, 2017 8.977 8.984 8.844 8.900 28,850 -0.06(-0.69%)
Feb 06, 2017 9.151 9.151 8.834 8.962 27,106 -0.25(-2.67%)
Feb 03, 2017 9.238 9.275 9.156 9.207 20,959 +0.05(+0.50%)
Feb 02, 2017 9.085 9.192 9.042 9.161 22,535 +0.15(+1.65%)
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.