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 )

13.67 +0.15 (+1.11%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 10, 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, 2016 8.852 8.950 8.827 8.941 21,079 +0.07(+0.78%)
Jun 29, 2016 8.975 8.975 8.817 8.872 23,541 +0.14(+1.64%)
Jun 28, 2016 8.585 8.911 8.583 8.729 15,020 +0.18(+2.08%)
Jun 27, 2016 8.659 8.855 8.285 8.551 20,960 -0.28(-3.12%)
Jun 24, 2016 8.536 8.890 8.413 8.826 60,806 +0.03(+0.39%)
Jun 23, 2016 8.614 8.845 8.614 8.791 23,833 +0.24(+2.76%)
Jun 22, 2016 8.364 8.595 8.325 8.555 12,915 +0.27(+3.20%)
Jun 21, 2016 8.310 8.806 8.133 8.290 76,115 -0.13(-1.52%)
Jun 20, 2016 8.359 8.433 8.329 8.418 31,421 +0.07(+0.82%)
Jun 17, 2016 8.393 8.393 8.261 8.349 11,021 +0.04(+0.47%)
Jun 16, 2016 8.098 8.452 8.079 8.310 18,357 +0.12(+1.44%)
Jun 15, 2016 8.256 8.408 8.153 8.192 10,988 -0.06(-0.77%)
Jun 14, 2016 8.329 8.442 8.256 8.256 25,780 -0.10(-1.18%)
Jun 13, 2016 8.266 8.354 8.266 8.354 21,879 -0.00(-0.06%)
Jun 10, 2016 8.369 8.457 8.359 8.359 8,528 -0.09(-1.10%)
Jun 09, 2016 8.270 8.452 8.270 8.452 12,828 +0.09(+1.12%)
Jun 08, 2016 8.369 8.408 8.148 8.359 56,716 +0.00(+0.06%)
Jun 07, 2016 8.162 8.354 8.044 8.354 31,016 +0.15(+1.86%)
Jun 06, 2016 8.098 8.216 8.098 8.202 12,828 +0.08(+1.03%)
Jun 03, 2016 8.113 8.207 7.922 8.118 49,974 +0.06(+0.73%)
Jun 02, 2016 8.005 8.113 7.882 8.059 15,648 -0.01(-0.12%)
Jun 01, 2016 8.143 8.187 8.010 8.069 14,199 -0.24(-2.84%)
May 31, 2016 8.049 8.305 7.946 8.305 21,267 +0.17(+2.05%)
May 27, 2016 7.995 8.138 8.138 8.138 8,546 +0.05(+0.61%)
May 26, 2016 7.951 8.315 7.750 8.089 52,216 +0.17(+2.09%)
May 25, 2016 7.859 7.923 7.629 7.923 47,971 +0.15(+1.89%)
May 24, 2016 7.727 7.859 7.663 7.776 18,296 -0.06(-0.81%)
May 23, 2016 7.766 7.913 7.418 7.840 52,984 +0.05(+0.63%)
May 20, 2016 8.006 8.163 7.766 7.791 94,807 -0.25(-3.17%)
May 19, 2016 8.011 8.177 7.972 8.045 33,350 -0.07(-0.91%)
May 18, 2016 8.197 8.246 7.972 8.119 48,339 -0.11(-1.37%)
May 17, 2016 8.109 8.281 8.109 8.232 18,674 +0.11(+1.34%)
May 16, 2016 7.884 8.129 7.884 8.123 18,313 +0.31(+3.94%)
May 13, 2016 7.977 8.246 7.815 7.815 54,292 -0.16(-2.03%)
May 12, 2016 8.158 8.276 7.938 7.977 39,298 -0.06(-0.79%)
May 11, 2016 7.800 8.060 7.800 8.040 27,023 +0.23(+2.95%)
May 10, 2016 7.815 8.099 7.766 7.810 68,152 +0.03(+0.38%)
May 09, 2016 8.060 8.060 7.766 7.781 12,080 -0.33(-4.05%)
May 06, 2016 7.913 8.217 7.913 8.109 11,467 +0.21(+2.60%)
May 05, 2016 8.070 8.094 7.849 7.903 8,167 -0.02(-0.25%)
May 04, 2016 8.075 8.295 7.923 7.923 31,399 -0.15(-1.88%)
May 03, 2016 8.050 8.089 7.766 8.075 63,248 -0.08(-1.02%)
May 02, 2016 8.119 8.217 7.840 8.158 30,999 -0.05(-0.66%)
Apr 29, 2016 8.212 8.315 8.119 8.212 18,919 +0.00(+0.06%)
Apr 28, 2016 8.178 8.300 8.094 8.207 39,816 +0.12(+1.45%)
Apr 27, 2016 8.183 8.325 8.085 8.089 28,277 -0.05(-0.56%)
Apr 26, 2016 8.171 8.293 8.039 8.135 29,813 -0.02(-0.20%)
Apr 25, 2016 8.312 8.312 8.058 8.151 19,743 -0.15(-1.85%)
Apr 22, 2016 8.034 8.341 8.034 8.305 21,268 +0.21(+2.63%)
Apr 21, 2016 8.102 8.131 7.960 8.092 27,132 +0.02(+0.30%)
Apr 20, 2016 7.980 8.131 7.960 8.068 23,981 +0.00(+0.00%)
Apr 19, 2016 7.575 8.283 7.428 8.068 166,392 +0.41(+5.39%)
Apr 18, 2016 7.453 7.731 7.414 7.655 80,993 -0.07(-0.92%)
Apr 15, 2016 7.765 7.804 7.575 7.726 19,216 -0.04(-0.50%)
Apr 14, 2016 7.780 7.877 7.638 7.765 31,768 +0.00(+0.06%)
Apr 13, 2016 7.794 7.918 7.599 7.760 31,340 -0.15(-1.85%)
Apr 12, 2016 7.643 7.912 7.521 7.907 67,448 +0.23(+3.06%)
Apr 11, 2016 7.482 7.756 7.477 7.672 35,141 +0.25(+3.36%)
Apr 08, 2016 7.345 7.448 7.345 7.423 19,474 +0.20(+2.70%)
Apr 07, 2016 7.311 7.350 7.228 7.228 25,204 -0.18(-2.37%)
Apr 06, 2016 7.316 7.418 7.213 7.404 23,965 +0.10(+1.36%)
Apr 05, 2016 7.101 7.329 7.101 7.304 13,716 +0.17(+2.37%)
Apr 04, 2016 7.443 7.531 7.081 7.135 29,475 -0.25(-3.44%)
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.