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 (%)
Jul 31, 2018 8.547 8.593 8.490 8.496 15,337 -0.12(-1.40%)
Jul 30, 2018 8.547 8.650 8.467 8.616 38,233 +0.16(+1.87%)
Jul 27, 2018 8.589 8.589 8.441 8.458 15,119 -0.06(-0.75%)
Jul 26, 2018 8.458 8.557 8.458 8.522 26,295 +0.00(+0.02%)
Jul 25, 2018 8.509 8.521 8.328 8.521 48,850 +0.05(+0.63%)
Jul 24, 2018 8.475 8.499 8.458 8.468 38,631 -0.00(-0.02%)
Jul 23, 2018 8.475 8.513 8.461 8.469 39,418 +0.02(+0.26%)
Jul 20, 2018 8.418 8.475 8.418 8.447 12,276 +0.03(+0.34%)
Jul 19, 2018 8.207 8.418 8.207 8.418 16,580 +0.17(+2.07%)
Jul 18, 2018 8.214 8.324 8.191 8.248 12,146 +0.04(+0.49%)
Jul 17, 2018 8.373 8.383 8.134 8.208 44,063 -0.15(-1.84%)
Jul 16, 2018 8.322 8.532 8.248 8.362 47,998 +0.06(+0.68%)
Jul 13, 2018 8.185 8.305 8.136 8.305 3,793 +0.07(+0.83%)
Jul 12, 2018 8.197 8.333 7.975 8.236 25,980 +0.07(+0.91%)
Jul 11, 2018 8.191 8.206 8.134 8.162 10,363 -0.02(-0.21%)
Jul 10, 2018 8.134 8.236 8.134 8.180 20,092 +0.05(+0.56%)
Jul 09, 2018 8.162 8.191 8.089 8.134 12,367 -0.02(-0.21%)
Jul 06, 2018 8.248 8.248 8.151 8.151 6,478 -0.05(-0.62%)
Jul 05, 2018 8.202 8.252 8.184 8.202 20,449 +0.01(+0.08%)
Jul 03, 2018 8.196 8.196 8.196 0 -0.01(-0.15%)
Jul 02, 2018 8.242 8.293 8.184 8.208 17,172 -0.03(-0.41%)
Jun 29, 2018 8.225 8.248 8.214 8.242 18,081 +0.01(+0.14%)
Jun 28, 2018 8.219 8.276 8.157 8.231 8,575 +0.05(+0.63%)
Jun 27, 2018 8.185 8.236 8.151 8.179 18,948 +0.02(+0.30%)
Jun 26, 2018 8.134 8.185 8.067 8.155 50,307 +0.05(+0.67%)
Jun 25, 2018 8.050 8.151 8.050 8.100 25,603 +0.06(+0.77%)
Jun 22, 2018 8.162 8.191 8.038 8.038 13,680 -0.03(-0.42%)
Jun 21, 2018 8.123 8.247 7.926 8.072 36,357 -0.07(-0.90%)
Jun 20, 2018 8.055 8.247 8.055 8.146 47,929 +0.06(+0.77%)
Jun 19, 2018 7.892 8.083 7.892 8.083 12,455 +0.19(+2.36%)
Jun 18, 2018 7.954 7.954 7.895 7.897 3,690 +0.01(+0.07%)
Jun 15, 2018 7.897 7.863 7.892 32,127 -0.01(-0.07%)
Jun 14, 2018 8.010 8.010 7.818 7.897 42,689 -0.08(-0.99%)
Jun 13, 2018 7.976 7.976 7.829 7.976 9,494 +0.01(+0.07%)
Jun 12, 2018 7.841 7.971 7.841 7.971 12,815 +0.13(+1.65%)
Jun 11, 2018 7.841 7.955 7.841 7.841 10,258 -0.06(-0.76%)
Jun 08, 2018 7.980 8.005 7.841 7.901 14,476 -0.07(-0.87%)
Jun 07, 2018 8.005 8.005 7.897 7.971 9,108 +0.05(+0.64%)
Jun 06, 2018 7.875 7.920 11,106 -0.14(-1.68%)
Jun 05, 2018 7.903 8.106 7.813 8.055 22,159 +0.21(+2.73%)
Jun 04, 2018 7.942 7.944 7.821 7.841 9,290 -0.10(-1.21%)
Jun 01, 2018 7.954 7.954 7.835 7.937 29,971 -0.02(-0.21%)
May 31, 2018 7.830 7.954 7.804 7.954 15,320 +0.12(+1.59%)
May 30, 2018 7.801 7.830 7.751 7.830 35,486 +0.07(+0.91%)
May 29, 2018 7.751 7.763 7.712 7.759 25,774 -0.01(-0.18%)
May 25, 2018 7.773 7.773 7.773 0 -0.12(-1.49%)
May 24, 2018 7.829 7.891 7.749 7.891 9,447 +0.07(+0.87%)
May 23, 2018 7.818 7.884 7.748 7.823 9,578 -0.02(-0.22%)
May 22, 2018 7.874 7.874 7.779 7.840 12,129 -0.03(-0.43%)
May 21, 2018 7.807 7.874 7.684 7.874 14,499 +0.06(+0.79%)
May 18, 2018 8.047 8.047 7.678 7.812 39,932 -0.30(-3.72%)
May 17, 2018 7.952 8.114 7.889 8.114 22,828 +0.20(+2.47%)
May 16, 2018 7.851 7.919 7.851 7.919 13,923 +0.12(+1.51%)
May 15, 2018 7.902 7.969 7.778 7.801 34,446 -0.06(-0.78%)
May 14, 2018 7.639 7.863 7.560 7.863 45,718 +0.31(+4.15%)
May 11, 2018 7.488 7.549 7.460 7.549 10,130 +0.11(+1.43%)
May 10, 2018 7.493 7.580 7.398 7.443 39,805 -0.02(-0.30%)
May 09, 2018 7.420 7.499 7.342 7.465 27,702 +0.10(+1.29%)
May 08, 2018 7.387 7.467 7.323 7.370 27,425 +0.06(+0.84%)
May 07, 2018 7.393 7.465 7.303 7.309 18,005 -0.08(-1.06%)
May 04, 2018 7.359 7.499 7.303 7.387 27,488 +0.07(+0.96%)
May 03, 2018 7.471 7.471 7.286 7.317 18,434 -0.14(-1.91%)
May 02, 2018 7.493 7.595 7.446 7.460 16,287 -0.01(-0.15%)
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.