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 (%)
May 29, 2015 7.969 8.015 7.914 7.992 28,798 +0.02(+0.29%)
May 28, 2015 8.015 8.112 7.914 7.969 33,144 -0.05(-0.57%)
May 27, 2015 8.152 8.156 7.914 8.015 32,063 -0.11(-1.33%)
May 26, 2015 8.141 8.227 8.082 8.123 27,512 -0.10(-1.16%)
May 22, 2015 8.241 8.218 8.218 8.218 45,590 -0.06(-0.77%)
May 21, 2015 8.173 8.495 8.014 8.282 73,138 +0.25(+3.17%)
May 20, 2015 8.082 8.082 7.882 8.027 101,776 -0.11(-1.34%)
May 19, 2015 8.627 8.627 7.832 8.136 231,568 -0.64(-7.25%)
May 18, 2015 9.530 9.530 8.740 8.772 143,191 -0.94(-9.64%)
May 15, 2015 9.512 9.762 9.104 9.707 55,016 +0.15(+1.57%)
May 14, 2015 9.717 9.726 9.340 9.558 41,361 -0.23(-2.37%)
May 13, 2015 10.03 10.14 9.707 9.789 40,628 -0.23(-2.26%)
May 12, 2015 9.993 10.02 9.853 10.02 32,820 +0.05(+0.50%)
May 11, 2015 9.980 10.03 9.912 9.966 24,792 +0.05(+0.50%)
May 08, 2015 9.921 9.979 9.830 9.916 25,112 +0.08(+0.83%)
May 07, 2015 10.06 10.20 9.830 9.835 39,049 -0.29(-2.89%)
May 06, 2015 10.35 10.39 10.04 10.13 28,356 -0.10(-1.02%)
May 05, 2015 10.20 10.41 10.08 10.23 46,229 +0.07(+0.65%)
May 04, 2015 10.28 10.41 10.06 10.17 41,222 -0.08(-0.75%)
May 01, 2015 10.31 10.35 10.20 10.24 34,631 +0.01(+0.13%)
Apr 30, 2015 9.885 10.23 9.857 10.23 37,736 +0.27(+2.69%)
Apr 29, 2015 9.880 10.01 9.707 9.962 29,118 +0.17(+1.76%)
Apr 28, 2015 9.875 10.10 9.721 9.789 54,752 -0.16(-1.66%)
Apr 27, 2015 9.959 10.29 9.954 9.954 54,507 -0.05(-0.54%)
Apr 24, 2015 10.03 10.14 9.918 10.01 48,501 +0.04(+0.36%)
Apr 23, 2015 9.986 10.11 9.918 9.972 62,735 -0.04(-0.41%)
Apr 22, 2015 10.18 10.34 9.931 10.01 169,725 +0.01(+0.06%)
Apr 21, 2015 9.882 10.08 9.882 10.01 30,276 +0.17(+1.77%)
Apr 20, 2015 9.810 10.20 9.769 9.832 96,057 +0.09(+0.93%)
Apr 17, 2015 9.517 9.814 9.395 9.742 52,518 +0.08(+0.84%)
Apr 16, 2015 9.787 9.787 9.388 9.661 23,437 -0.02(-0.19%)
Apr 15, 2015 9.007 9.873 8.926 9.679 73,338 +0.56(+6.18%)
Apr 14, 2015 8.913 9.115 8.840 9.115 31,549 +0.32(+3.64%)
Apr 13, 2015 8.926 8.980 8.728 8.795 40,085 -0.05(-0.56%)
Apr 10, 2015 8.908 9.016 8.791 8.845 23,257 -0.05(-0.51%)
Apr 09, 2015 8.931 9.050 8.881 8.890 15,902 -0.04(-0.45%)
Apr 08, 2015 9.174 9.203 8.650 8.931 47,604 -0.24(-2.65%)
Apr 07, 2015 8.872 9.237 8.795 9.174 30,855 +0.41(+4.68%)
Apr 06, 2015 8.701 8.877 8.584 8.764 38,565 +0.17(+1.94%)
Apr 02, 2015 8.642 8.597 8.597 8.597 36,378 -0.06(-0.68%)
Apr 01, 2015 8.696 8.746 8.611 8.656 29,457 +0.01(+0.16%)
Mar 31, 2015 8.665 8.786 8.570 8.642 28,146 -0.13(-1.44%)
Mar 30, 2015 9.260 9.300 8.651 8.768 35,435 -0.36(-3.90%)
Mar 27, 2015 9.124 9.224 9.070 9.124 10,376 -0.05(-0.51%)
Mar 26, 2015 8.997 9.248 8.997 9.172 30,359 +0.24(+2.66%)
Mar 25, 2015 8.678 8.956 8.678 8.934 31,757 +0.26(+2.94%)
Mar 24, 2015 8.571 8.732 8.504 8.678 27,735 +0.07(+0.83%)
Mar 23, 2015 8.607 8.714 8.538 8.607 50,311 -0.04(-0.52%)
Mar 20, 2015 8.557 8.741 8.486 8.652 43,630 +0.16(+1.85%)
Mar 19, 2015 8.598 8.732 8.477 8.495 64,573 -0.17(-1.97%)
Mar 18, 2015 8.423 8.771 8.293 8.665 63,482 +0.13(+1.52%)
Mar 17, 2015 8.450 8.553 8.405 8.535 45,738 +0.06(+0.74%)
Mar 16, 2015 8.979 9.212 8.468 8.472 57,702 -0.47(-5.26%)
Mar 13, 2015 9.409 9.409 8.817 8.943 67,272 -0.42(-4.45%)
Mar 12, 2015 9.333 9.565 9.275 9.360 15,472 +0.04(+0.48%)
Mar 11, 2015 9.324 9.638 9.275 9.315 16,920 -0.00(-0.05%)
Mar 10, 2015 9.553 9.714 9.163 9.319 59,750 -0.34(-3.53%)
Mar 09, 2015 9.745 9.983 9.660 9.660 23,037 -0.04(-0.46%)
Mar 06, 2015 9.969 10.16 9.660 9.705 55,623 -0.37(-3.69%)
Mar 05, 2015 10.31 10.31 9.983 10.08 40,172 -0.09(-0.84%)
Mar 04, 2015 10.48 10.44 9.898 10.16 51,380 -0.27(-2.62%)
Mar 03, 2015 9.844 10.44 9.629 10.44 57,697 +0.71(+7.28%)
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.