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 )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2015 7.288 7.590 7.229 7.521 65,323 +0.21(+2.87%)
Jun 29, 2015 7.192 7.414 7.147 7.311 42,398 +0.03(+0.38%)
Jun 26, 2015 7.265 7.398 7.211 7.284 35,575 +0.00(+0.00%)
Jun 25, 2015 7.007 7.347 6.921 7.284 90,731 +0.22(+3.08%)
Jun 24, 2015 7.057 7.143 7.057 7.066 43,781 -0.02(-0.26%)
Jun 23, 2015 7.043 7.120 6.966 7.084 39,953 +0.05(+0.77%)
Jun 22, 2015 7.084 7.084 6.816 7.030 67,383 -0.05(-0.69%)
Jun 19, 2015 7.415 7.415 7.166 7.078 105,553 -0.47(-6.21%)
Jun 18, 2015 7.547 7.666 7.510 7.547 76,957 -0.06(-0.78%)
Jun 17, 2015 7.597 7.726 7.528 7.606 37,429 +0.03(+0.36%)
Jun 16, 2015 7.746 7.746 7.506 7.578 63,158 -0.16(-2.10%)
Jun 15, 2015 7.823 7.891 7.710 7.741 58,089 -0.11(-1.45%)
Jun 12, 2015 7.909 7.982 7.855 7.855 38,966 -0.02(-0.29%)
Jun 11, 2015 7.919 7.973 7.869 7.878 29,389 -0.03(-0.34%)
Jun 10, 2015 7.982 8.036 7.878 7.905 79,233 -0.05(-0.63%)
Jun 09, 2015 7.982 7.982 7.883 7.955 26,688 +0.04(+0.52%)
Jun 08, 2015 7.869 7.932 7.837 7.914 22,673 +0.04(+0.52%)
Jun 05, 2015 7.850 7.950 7.841 7.873 23,996 -0.03(-0.40%)
Jun 04, 2015 7.887 8.023 7.850 7.905 30,657 -0.03(-0.40%)
Jun 03, 2015 8.100 8.100 7.937 7.937 20,966 -0.15(-1.91%)
Jun 02, 2015 7.932 8.118 7.860 8.091 31,352 +0.24(+3.06%)
Jun 01, 2015 7.887 7.937 7.846 7.850 43,759 -0.11(-1.37%)
May 29, 2015 7.937 7.982 7.882 7.959 28,915 +0.02(+0.29%)
May 28, 2015 7.982 8.079 7.882 7.937 33,279 -0.05(-0.57%)
May 27, 2015 8.119 8.123 7.882 7.982 32,194 -0.11(-1.33%)
May 26, 2015 8.108 8.194 8.050 8.090 27,625 -0.09(-1.16%)
May 22, 2015 8.207 8.185 8.185 8.185 45,776 -0.06(-0.77%)
May 21, 2015 8.140 8.461 7.981 8.248 73,437 +0.25(+3.17%)
May 20, 2015 8.049 8.049 7.850 7.995 102,192 -0.11(-1.34%)
May 19, 2015 8.592 8.592 7.800 8.103 232,514 -0.63(-7.25%)
May 18, 2015 9.492 9.492 8.705 8.736 143,776 -0.93(-9.64%)
May 15, 2015 9.473 9.722 9.067 9.668 55,241 +0.15(+1.57%)
May 14, 2015 9.677 9.686 9.302 9.519 41,530 -0.23(-2.37%)
May 13, 2015 9.994 10.10 9.668 9.749 40,794 -0.23(-2.26%)
May 12, 2015 9.953 9.975 9.813 9.975 32,954 +0.05(+0.50%)
May 11, 2015 9.939 9.984 9.871 9.926 24,894 +0.05(+0.50%)
May 08, 2015 9.880 9.938 9.790 9.876 25,214 +0.08(+0.83%)
May 07, 2015 10.02 10.16 9.790 9.795 39,208 -0.29(-2.89%)
May 06, 2015 10.31 10.35 9.998 10.09 28,472 -0.10(-1.02%)
May 05, 2015 10.16 10.37 10.04 10.19 46,417 +0.07(+0.65%)
May 04, 2015 10.24 10.36 10.02 10.12 41,391 -0.08(-0.75%)
May 01, 2015 10.26 10.31 10.16 10.20 34,772 +0.01(+0.13%)
Apr 30, 2015 9.844 10.19 9.817 10.19 37,890 +0.27(+2.69%)
Apr 29, 2015 9.840 9.971 9.668 9.921 29,237 +0.17(+1.76%)
Apr 28, 2015 9.835 10.06 9.681 9.749 54,976 -0.16(-1.66%)
Apr 27, 2015 9.918 10.25 9.914 9.914 54,730 -0.05(-0.54%)
Apr 24, 2015 9.985 10.10 9.878 9.967 48,699 +0.04(+0.36%)
Apr 23, 2015 9.945 10.07 9.878 9.931 62,991 -0.04(-0.41%)
Apr 22, 2015 10.14 10.30 9.891 9.972 170,419 +0.01(+0.06%)
Apr 21, 2015 9.842 10.04 9.842 9.966 30,399 +0.17(+1.77%)
Apr 20, 2015 9.770 10.16 9.729 9.792 96,449 +0.09(+0.93%)
Apr 17, 2015 9.478 9.774 9.357 9.702 52,732 +0.08(+0.84%)
Apr 16, 2015 9.747 9.747 9.350 9.622 23,533 -0.02(-0.19%)
Apr 15, 2015 8.971 9.833 8.890 9.640 73,637 +0.56(+6.18%)
Apr 14, 2015 8.876 9.078 8.805 9.078 31,678 +0.32(+3.64%)
Apr 13, 2015 8.890 8.944 8.692 8.760 40,248 -0.05(-0.56%)
Apr 10, 2015 8.872 8.980 8.755 8.809 23,352 -0.04(-0.51%)
Apr 09, 2015 8.894 9.014 8.845 8.854 15,967 -0.04(-0.45%)
Apr 08, 2015 9.137 9.165 8.615 8.894 47,799 -0.24(-2.65%)
Apr 07, 2015 8.836 9.200 8.760 9.137 30,981 +0.41(+4.68%)
Apr 06, 2015 8.665 8.840 8.549 8.728 38,723 +0.17(+1.94%)
Apr 02, 2015 8.607 8.562 8.562 8.562 36,527 -0.06(-0.68%)
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.