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, 2020 5.123 5.144 5.029 5.144 10,013 -0.01(-0.14%)
Jun 29, 2020 5.005 5.200 4.886 5.151 47,435 +0.06(+1.27%)
Jun 26, 2020 4.990 5.142 4.948 5.087 42,712 +0.14(+2.80%)
Jun 25, 2020 4.913 5.150 4.913 4.948 20,812 +0.01(+0.28%)
Jun 24, 2020 5.232 5.232 4.913 4.934 29,976 -0.28(-5.32%)
Jun 23, 2020 5.045 5.211 5.007 5.211 40,203 +0.31(+6.37%)
Jun 22, 2020 5.024 5.061 4.886 4.900 21,597 -0.12(-2.48%)
Jun 19, 2020 5.101 5.198 4.955 5.024 20,634 +0.03(+0.55%)
Jun 18, 2020 5.101 5.191 4.886 4.997 17,164 -0.09(-1.77%)
Jun 17, 2020 5.267 5.267 5.024 5.087 21,737 -0.15(-2.78%)
Jun 16, 2020 5.261 5.294 5.198 5.232 20,604 +0.03(+0.67%)
Jun 15, 2020 5.135 5.295 5.024 5.198 13,471 -0.03(-0.53%)
Jun 12, 2020 5.121 5.336 5.121 5.225 17,027 +0.19(+3.86%)
Jun 11, 2020 5.301 5.322 4.941 5.031 57,397 -0.50(-9.02%)
Jun 10, 2020 5.447 5.593 5.218 5.530 40,493 +0.04(+0.76%)
Jun 09, 2020 5.579 5.579 5.447 5.489 31,169 -0.06(-1.00%)
Jun 08, 2020 5.537 5.634 5.492 5.544 61,843 +0.17(+3.09%)
Jun 05, 2020 5.641 5.641 5.308 5.378 50,937 +0.15(+2.92%)
Jun 04, 2020 5.184 5.357 5.139 5.225 46,722 +0.13(+2.59%)
Jun 03, 2020 5.045 5.308 5.045 5.094 44,793 +0.07(+1.38%)
Jun 02, 2020 5.128 5.156 4.858 5.024 46,959 -0.10(-2.03%)
Jun 01, 2020 5.087 5.128 4.990 5.128 37,400 +0.14(+2.78%)
May 29, 2020 5.198 5.284 4.863 4.990 67,243 -0.28(-5.39%)
May 28, 2020 5.357 5.378 5.135 5.274 56,425 -0.16(-2.86%)
May 27, 2020 5.401 5.429 5.126 5.429 64,415 +0.27(+5.20%)
May 26, 2020 5.078 5.400 5.078 5.160 53,800 +0.13(+2.60%)
May 22, 2020 5.078 5.078 4.885 5.030 26,451 +0.01(+0.27%)
May 21, 2020 4.610 5.057 4.589 5.016 68,394 +0.38(+8.16%)
May 20, 2020 4.706 4.706 4.571 4.638 36,030 +0.06(+1.35%)
May 19, 2020 4.438 4.748 4.438 4.576 41,199 +0.08(+1.81%)
May 18, 2020 4.417 4.775 4.417 4.494 79,369 +0.21(+4.92%)
May 15, 2020 4.163 4.383 4.076 4.283 32,700 +0.21(+5.15%)
May 14, 2020 4.060 4.087 3.812 4.073 30,627 +0.01(+0.17%)
May 13, 2020 4.314 4.314 3.998 4.066 42,395 -0.25(-5.74%)
May 12, 2020 4.307 4.438 4.280 4.314 51,009 +0.09(+2.12%)
May 11, 2020 4.266 4.266 4.177 4.225 29,218 -0.08(-1.76%)
May 08, 2020 4.204 4.335 4.177 4.300 23,253 +0.10(+2.46%)
May 07, 2020 4.218 4.361 4.190 4.197 10,638 +0.06(+1.50%)
May 06, 2020 4.245 4.245 4.115 4.135 28,976 +0.04(+1.01%)
May 05, 2020 4.397 4.397 4.066 4.094 46,440 -0.30(-6.89%)
May 04, 2020 3.936 4.397 3.929 4.397 38,701 +0.35(+8.67%)
May 01, 2020 4.466 4.466 3.966 4.046 51,739 -0.45(-9.95%)
Apr 30, 2020 4.734 4.734 4.438 4.493 26,791 -0.07(-1.51%)
Apr 29, 2020 4.438 4.617 4.416 4.562 48,459 +0.10(+2.25%)
Apr 28, 2020 4.686 4.686 4.360 4.461 49,288 +0.05(+1.21%)
Apr 27, 2020 4.278 4.467 4.142 4.408 39,094 +0.29(+6.94%)
Apr 24, 2020 4.142 4.331 3.959 4.122 58,904 -0.09(-2.10%)
Apr 23, 2020 4.020 4.400 3.812 4.210 81,183 +0.31(+8.01%)
Apr 22, 2020 3.613 4.007 3.613 3.898 66,142 +0.20(+5.51%)
Apr 21, 2020 3.477 3.701 3.477 3.694 20,441 +0.12(+3.23%)
Apr 20, 2020 3.748 3.748 3.330 3.579 85,246 -0.20(-5.22%)
Apr 17, 2020 3.219 3.776 3.185 3.776 48,448 +0.45(+13.47%)
Apr 16, 2020 3.565 3.565 3.327 3.327 80,061 -0.22(-6.13%)
Apr 15, 2020 3.511 3.592 3.395 3.545 50,149 -0.11(-2.97%)
Apr 14, 2020 3.810 3.939 3.613 3.653 54,747 -0.22(-5.61%)
Apr 13, 2020 4.034 4.034 3.626 3.871 40,231 -0.18(-4.52%)
Apr 09, 2020 3.681 4.054 3.579 4.054 29,893 +0.37(+9.94%)
Apr 08, 2020 3.463 3.711 3.402 3.687 54,987 +0.19(+5.44%)
Apr 07, 2020 3.599 3.637 3.487 3.497 24,162 -0.09(-2.46%)
Apr 06, 2020 3.395 3.667 3.266 3.585 46,466 +0.21(+6.24%)
Apr 03, 2020 3.368 3.375 3.137 3.375 27,537 +0.03(+0.81%)
Apr 02, 2020 3.728 3.728 3.293 3.348 43,191 -0.17(-4.83%)
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.