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 (%)
Jun 30, 2021 9.090 9.213 9.044 9.044 53,704 -0.05(-0.50%)
Jun 29, 2021 9.167 9.167 9.044 9.090 26,311 +0.03(+0.37%)
Jun 28, 2021 9.208 9.269 9.057 9.057 51,294 -0.15(-1.65%)
Jun 25, 2021 9.026 9.208 8.947 9.208 43,483 +0.27(+2.97%)
Jun 24, 2021 8.950 9.139 8.943 8.943 53,878 -0.06(-0.67%)
Jun 23, 2021 8.716 9.019 8.640 9.004 90,086 +0.36(+4.12%)
Jun 22, 2021 8.344 8.708 8.344 8.647 95,402 +0.39(+4.68%)
Jun 21, 2021 7.730 8.261 7.700 8.261 135,086 +0.58(+7.60%)
Jun 18, 2021 7.579 7.768 7.579 7.677 30,825 +0.07(+0.90%)
Jun 17, 2021 7.708 7.723 7.586 7.609 17,568 -0.10(-1.28%)
Jun 16, 2021 7.708 7.708 7.647 7.708 17,046 +0.02(+0.20%)
Jun 15, 2021 7.708 7.708 7.601 7.692 26,158 +0.11(+1.50%)
Jun 14, 2021 7.677 7.723 7.564 7.579 27,160 -0.04(-0.50%)
Jun 11, 2021 7.685 7.685 7.613 7.617 9,871 +0.01(+0.10%)
Jun 10, 2021 7.617 7.761 7.601 7.609 39,633 -0.03(-0.35%)
Jun 09, 2021 7.647 7.647 7.613 7.636 11,106 -0.01(-0.15%)
Jun 08, 2021 7.730 7.730 7.617 7.647 38,503 -0.08(-0.98%)
Jun 07, 2021 7.609 7.768 7.579 7.723 64,247 +0.18(+2.41%)
Jun 04, 2021 7.609 7.609 7.511 7.541 15,456 -0.02(-0.30%)
Jun 03, 2021 7.609 7.609 7.420 7.564 59,686 -0.03(-0.40%)
Jun 02, 2021 7.586 7.609 7.528 7.594 45,209 +0.06(+0.80%)
Jun 01, 2021 7.389 7.579 7.366 7.533 67,607 +0.15(+2.05%)
May 28, 2021 7.359 7.389 7.241 7.382 34,467 +0.00(+0.00%)
May 27, 2021 7.389 7.389 7.367 7.382 20,524 +0.06(+0.80%)
May 26, 2021 7.300 7.413 7.296 7.323 45,112 +0.07(+0.93%)
May 25, 2021 7.511 7.518 7.255 7.255 43,329 -0.25(-3.31%)
May 24, 2021 7.443 7.503 7.405 7.503 46,578 +0.08(+1.11%)
May 21, 2021 7.443 7.443 7.405 7.421 13,810 +0.03(+0.41%)
May 20, 2021 7.481 7.481 7.345 7.390 52,063 -0.16(-2.09%)
May 19, 2021 7.518 7.548 7.405 7.548 27,389 +0.03(+0.40%)
May 18, 2021 7.669 7.669 7.518 7.518 43,209 -0.14(-1.86%)
May 17, 2021 7.624 7.736 7.624 7.661 66,756 +0.02(+0.30%)
May 14, 2021 7.669 7.669 7.541 7.639 37,452 -0.02(-0.29%)
May 13, 2021 7.511 7.669 7.482 7.661 29,216 +0.15(+2.00%)
May 12, 2021 7.586 7.669 7.488 7.511 33,156 -0.02(-0.20%)
May 11, 2021 7.556 7.639 7.481 7.526 71,843 -0.11(-1.38%)
May 10, 2021 7.684 7.781 7.593 7.631 55,946 -0.03(-0.39%)
May 07, 2021 7.654 7.724 7.518 7.661 33,796 +0.08(+0.99%)
May 06, 2021 7.616 7.662 7.473 7.586 37,003 +0.07(+0.90%)
May 05, 2021 7.466 7.518 7.345 7.518 70,509 +0.19(+2.56%)
May 04, 2021 7.466 7.466 7.330 7.330 28,011 -0.09(-1.22%)
May 03, 2021 7.368 7.436 7.202 7.421 19,235 +0.03(+0.41%)
Apr 30, 2021 7.624 7.691 7.142 7.390 82,864 -0.16(-2.09%)
Apr 29, 2021 7.601 7.654 7.496 7.548 66,653 +0.12(+1.58%)
Apr 28, 2021 7.334 7.446 7.297 7.431 82,483 +0.19(+2.57%)
Apr 27, 2021 7.371 7.371 7.185 7.245 35,516 -0.05(-0.71%)
Apr 26, 2021 7.073 7.345 7.073 7.297 60,644 +0.23(+3.27%)
Apr 23, 2021 6.820 7.118 6.775 7.066 96,030 -0.09(-1.25%)
Apr 22, 2021 7.073 7.245 6.962 7.155 43,295 +0.13(+1.91%)
Apr 21, 2021 6.991 7.073 6.947 7.021 66,438 +0.16(+2.39%)
Apr 20, 2021 6.589 6.887 6.589 6.857 89,443 +0.29(+4.42%)
Apr 19, 2021 6.433 6.567 6.418 6.567 52,565 +0.10(+1.61%)
Apr 16, 2021 6.470 6.470 6.388 6.463 24,846 -0.01(-0.23%)
Apr 15, 2021 6.560 6.574 6.396 6.478 34,368 -0.04(-0.57%)
Apr 14, 2021 6.545 6.597 6.478 6.515 41,681 -0.03(-0.46%)
Apr 13, 2021 6.627 6.627 6.515 6.545 27,491 -0.08(-1.24%)
Apr 12, 2021 6.686 6.887 6.627 6.627 24,462 -0.05(-0.78%)
Apr 09, 2021 6.761 6.798 6.656 6.679 15,311 -0.03(-0.44%)
Apr 08, 2021 6.828 6.828 6.627 6.708 17,934 -0.06(-0.88%)
Apr 07, 2021 6.627 6.772 6.582 6.768 35,766 +0.12(+1.79%)
Apr 06, 2021 6.515 6.701 6.515 6.649 52,185 +0.18(+2.76%)
Apr 05, 2021 6.403 6.478 6.359 6.470 11,538 +0.07(+1.16%)
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.