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 )

13.03 -0.08 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2009 6.213 6.285 5.962 6.068 65,001 -0.06(-1.03%)
Apr 29, 2009 6.011 6.297 5.981 6.131 53,772 +0.15(+2.50%)
Apr 28, 2009 5.821 6.203 5.821 5.982 65,880 +0.11(+1.92%)
Apr 27, 2009 5.947 5.947 5.836 5.869 18,457 -0.08(-1.32%)
Apr 24, 2009 5.884 5.947 5.800 5.947 23,509 +0.11(+1.96%)
Apr 23, 2009 6.014 6.014 5.726 5.833 81,049 -0.13(-2.12%)
Apr 22, 2009 5.905 6.011 5.815 5.959 24,149 +0.03(+0.51%)
Apr 21, 2009 5.715 5.944 5.715 5.929 66,783 +0.12(+2.02%)
Apr 20, 2009 5.953 5.953 5.724 5.812 81,397 -0.21(-3.55%)
Apr 17, 2009 5.953 6.026 5.767 6.026 125,976 +0.05(+0.91%)
Apr 16, 2009 5.785 6.014 5.785 5.971 57,204 +0.19(+3.23%)
Apr 15, 2009 5.902 5.902 5.664 5.785 72,323 -0.05(-0.93%)
Apr 14, 2009 5.875 5.884 5.580 5.839 120,041 -0.07(-1.22%)
Apr 13, 2009 5.724 5.962 5.715 5.911 43,377 +0.16(+2.72%)
Apr 09, 2009 5.679 5.818 5.679 5.755 75,336 +0.13(+2.25%)
Apr 08, 2009 5.628 5.688 5.387 5.628 63,959 +0.13(+2.41%)
Apr 07, 2009 5.851 5.851 5.452 5.495 134,015 -0.51(-8.43%)
Apr 06, 2009 6.119 6.119 5.797 6.002 55,382 -0.05(-0.90%)
Apr 03, 2009 5.724 6.056 5.574 6.056 105,281 +0.39(+6.92%)
Apr 02, 2009 5.547 5.664 5.369 5.664 99,476 +0.35(+6.51%)
Apr 01, 2009 5.363 5.417 5.206 5.318 91,099 -0.16(-2.96%)
Mar 31, 2009 5.399 5.514 5.267 5.480 77,252 +0.22(+4.24%)
Mar 30, 2009 5.529 5.529 5.065 5.257 110,154 -0.74(-12.31%)
Mar 26, 2009 6.276 6.442 5.935 5.996 171,444 -0.14(-2.22%)
Mar 25, 2009 5.920 6.179 5.821 6.132 112,467 +0.19(+3.26%)
Mar 24, 2009 5.944 6.101 5.875 5.938 670,849 -0.20(-3.24%)
Mar 23, 2009 6.026 6.149 6.014 6.137 148,881 +0.61(+11.13%)
Mar 20, 2009 5.718 5.773 5.495 5.523 87,149 -0.06(-1.03%)
Mar 19, 2009 5.185 5.637 5.185 5.580 65,910 +0.40(+7.67%)
Mar 18, 2009 5.245 5.334 4.989 5.182 63,988 -0.06(-1.15%)
Mar 17, 2009 5.718 5.718 5.140 5.242 93,976 -0.11(-2.04%)
Mar 16, 2009 5.544 5.544 5.149 5.351 122,219 +0.18(+3.45%)
Mar 13, 2009 5.294 5.405 5.116 5.173 0 -0.01(-0.12%)
Mar 12, 2009 4.956 5.351 4.845 5.179 1,581,198 +0.27(+5.46%)
Mar 11, 2009 4.893 4.960 4.821 4.911 197,499 +0.02(+0.43%)
Mar 10, 2009 4.950 5.205 4.480 4.890 203,829 +0.34(+7.55%)
Mar 09, 2009 4.275 4.612 4.275 4.546 78,101 +0.22(+5.08%)
Mar 06, 2009 4.444 4.625 4.194 4.326 0 -0.11(-2.41%)
Mar 05, 2009 4.890 4.980 4.378 4.433 131,028 -0.46(-9.33%)
Mar 04, 2009 4.534 4.896 4.534 4.890 109,882 +0.41(+9.07%)
Mar 02, 2009 5.116 5.348 4.414 4.483 287,394 -1.06(-19.17%)
Feb 27, 2009 4.821 5.568 4.821 5.547 0 +0.44(+8.61%)
Feb 26, 2009 4.772 5.363 4.772 5.107 208,097 +0.32(+6.60%)
Feb 25, 2009 5.369 5.489 4.736 4.790 478,733 -0.81(-14.42%)
Feb 24, 2009 5.423 5.724 5.122 5.598 196,354 +0.07(+1.25%)
Feb 23, 2009 5.999 6.475 5.355 5.529 207,198 -0.54(-8.89%)
Feb 20, 2009 6.182 6.313 5.676 6.068 362,581 -0.76(-11.08%)
Feb 19, 2009 7.095 7.336 6.707 6.824 139,050 -0.20(-2.83%)
Feb 18, 2009 8.285 8.620 6.939 7.023 301,048 -1.62(-18.78%)
Feb 17, 2009 9.192 9.436 8.632 8.647 153,790 -0.69(-7.42%)
Feb 13, 2009 9.054 9.542 9.042 9.340 81,102 +0.26(+2.82%)
Feb 12, 2009 9.759 9.759 9.042 9.084 86,903 -0.64(-6.60%)
Feb 11, 2009 9.777 9.900 9.560 9.726 81,404 -0.13(-1.31%)
Feb 10, 2009 9.955 10.40 9.822 9.855 81,068 -0.18(-1.83%)
Feb 09, 2009 10.24 10.30 10.04 10.04 33,463 -0.17(-1.65%)
Feb 06, 2009 10.03 10.21 9.964 10.21 24,680 -0.10(-0.99%)
Feb 05, 2009 10.24 10.63 10.21 10.31 37,240 -0.04(-0.38%)
Feb 04, 2009 10.36 10.54 10.28 10.35 52,275 -0.08(-0.81%)
Feb 03, 2009 10.20 10.50 9.942 10.43 63,056 +0.14(+1.37%)
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.