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 29, 2018 8.229 8.252 8.218 8.246 18,072 +0.01(+0.14%)
Jun 28, 2018 8.224 8.281 8.161 8.235 8,571 +0.05(+0.63%)
Jun 27, 2018 8.189 8.240 8.155 8.184 18,939 +0.02(+0.30%)
Jun 26, 2018 8.138 8.189 8.071 8.159 50,281 +0.05(+0.67%)
Jun 25, 2018 8.054 8.155 8.054 8.105 25,590 +0.06(+0.77%)
Jun 22, 2018 8.167 8.195 8.042 8.042 13,673 -0.03(-0.42%)
Jun 21, 2018 8.127 8.252 7.930 8.076 36,338 -0.07(-0.90%)
Jun 20, 2018 8.059 8.251 8.059 8.150 47,905 +0.06(+0.77%)
Jun 19, 2018 7.896 8.088 7.896 8.088 12,448 +0.19(+2.36%)
Jun 18, 2018 7.958 7.958 7.899 7.901 3,688 +0.01(+0.07%)
Jun 15, 2018 7.901 7.868 7.896 32,111 -0.01(-0.07%)
Jun 14, 2018 8.014 8.014 7.822 7.901 42,667 -0.08(-0.99%)
Jun 13, 2018 7.980 7.980 7.833 7.980 9,489 +0.01(+0.07%)
Jun 12, 2018 7.845 7.975 7.845 7.975 12,808 +0.13(+1.65%)
Jun 11, 2018 7.845 7.959 7.845 7.845 10,253 -0.06(-0.76%)
Jun 08, 2018 7.984 8.009 7.845 7.905 14,468 -0.07(-0.87%)
Jun 07, 2018 8.009 8.009 7.901 7.975 9,103 +0.05(+0.64%)
Jun 06, 2018 7.879 7.924 11,100 -0.14(-1.68%)
Jun 05, 2018 7.907 8.110 7.817 8.059 22,148 +0.21(+2.73%)
Jun 04, 2018 7.947 7.948 7.825 7.845 9,286 -0.10(-1.21%)
Jun 01, 2018 7.958 7.958 7.839 7.941 29,956 -0.02(-0.21%)
May 31, 2018 7.834 7.958 7.808 7.958 15,312 +0.12(+1.58%)
May 30, 2018 7.805 7.834 7.755 7.834 35,468 +0.07(+0.91%)
May 29, 2018 7.755 7.767 7.715 7.763 25,761 -0.01(-0.18%)
May 25, 2018 7.777 7.777 7.777 0 -0.12(-1.49%)
May 24, 2018 7.833 7.895 7.753 7.895 9,442 +0.07(+0.87%)
May 23, 2018 7.822 7.888 7.752 7.827 9,573 -0.02(-0.22%)
May 22, 2018 7.878 7.878 7.783 7.844 12,123 -0.03(-0.43%)
May 21, 2018 7.811 7.878 7.687 7.878 14,491 +0.06(+0.79%)
May 18, 2018 8.051 8.051 7.682 7.816 39,912 -0.30(-3.72%)
May 17, 2018 7.956 8.119 7.893 8.119 22,816 +0.20(+2.47%)
May 16, 2018 7.855 7.923 7.855 7.923 13,916 +0.12(+1.51%)
May 15, 2018 7.906 7.973 7.782 7.805 34,429 -0.06(-0.78%)
May 14, 2018 7.643 7.867 7.564 7.867 45,695 +0.31(+4.15%)
May 11, 2018 7.491 7.553 7.464 7.553 10,124 +0.11(+1.43%)
May 10, 2018 7.497 7.584 7.402 7.447 39,785 -0.02(-0.30%)
May 09, 2018 7.424 7.503 7.346 7.469 27,688 +0.10(+1.29%)
May 08, 2018 7.391 7.471 7.327 7.374 27,411 +0.06(+0.84%)
May 07, 2018 7.396 7.469 7.307 7.312 17,995 -0.08(-1.06%)
May 04, 2018 7.363 7.503 7.307 7.391 27,474 +0.07(+0.96%)
May 03, 2018 7.475 7.475 7.290 7.321 18,424 -0.14(-1.91%)
May 02, 2018 7.497 7.599 7.450 7.463 16,279 -0.01(-0.15%)
May 01, 2018 7.575 7.587 7.436 7.475 7,340 -0.08(-1.11%)
Apr 30, 2018 7.536 7.654 7.475 7.559 10,241 +0.06(+0.75%)
Apr 27, 2018 7.531 7.598 7.380 7.503 55,063 -0.05(-0.66%)
Apr 26, 2018 7.486 7.613 7.486 7.552 9,657 +0.06(+0.81%)
Apr 25, 2018 7.536 7.689 7.486 7.491 30,453 -0.04(-0.59%)
Apr 24, 2018 7.658 7.744 7.533 7.536 13,840 -0.07(-0.95%)
Apr 23, 2018 7.503 7.665 7.503 7.608 38,958 +0.10(+1.28%)
Apr 20, 2018 7.508 7.683 7.486 7.512 62,920 +0.03(+0.34%)
Apr 19, 2018 7.569 7.702 7.486 7.486 47,241 -0.10(-1.32%)
Apr 18, 2018 7.564 7.711 7.564 7.586 57,625 +0.02(+0.29%)
Apr 17, 2018 7.480 7.625 7.463 7.564 19,418 +0.11(+1.41%)
Apr 16, 2018 7.375 7.538 7.375 7.458 40,828 +0.09(+1.28%)
Apr 13, 2018 7.403 7.486 7.325 7.364 59,785 +0.00(+0.00%)
Apr 12, 2018 7.375 7.417 7.203 7.364 69,626 +0.09(+1.30%)
Apr 11, 2018 7.369 7.489 7.270 7.270 78,445 -0.08(-1.13%)
Apr 10, 2018 7.486 7.604 7.281 7.353 84,587 -0.11(-1.49%)
Apr 09, 2018 7.769 7.769 7.464 7.464 62,180 -0.31(-3.99%)
Apr 06, 2018 7.785 7.846 7.769 7.774 36,251 -0.05(-0.58%)
Apr 05, 2018 7.952 7.961 7.791 7.820 49,347 -0.09(-1.18%)
Apr 04, 2018 7.913 8.035 7.913 7.913 19,619 -0.04(-0.56%)
Apr 03, 2018 8.049 8.049 7.935 7.958 21,604 -0.13(-1.57%)
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.