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 30, 2021 9.569 9.569 9.354 9.392 23,009 -0.17(-1.77%)
Jul 29, 2021 9.661 9.661 9.239 9.561 45,445 -0.01(-0.13%)
Jul 28, 2021 9.437 9.574 9.235 9.574 74,246 +0.20(+2.11%)
Jul 27, 2021 9.619 9.627 9.254 9.376 33,013 -0.17(-1.75%)
Jul 26, 2021 9.452 9.635 9.338 9.543 69,385 +0.05(+0.48%)
Jul 23, 2021 9.246 9.498 9.175 9.498 88,565 +0.17(+1.79%)
Jul 22, 2021 9.353 9.585 9.277 9.330 54,379 -0.05(-0.49%)
Jul 21, 2021 8.584 9.391 8.584 9.376 96,744 +0.65(+7.41%)
Jul 20, 2021 8.128 8.749 8.128 8.729 72,180 +0.68(+8.41%)
Jul 19, 2021 8.440 8.485 7.968 8.052 101,462 -0.56(-6.45%)
Jul 16, 2021 8.957 8.957 8.531 8.607 43,024 -0.28(-3.17%)
Jul 15, 2021 8.699 8.919 8.699 8.889 102,075 +0.33(+3.91%)
Jul 14, 2021 8.805 8.827 8.534 8.554 22,553 -0.30(-3.35%)
Jul 13, 2021 8.973 8.973 8.767 8.851 30,481 -0.01(-0.09%)
Jul 12, 2021 8.767 9.098 8.600 8.858 69,269 +0.14(+1.57%)
Jul 09, 2021 8.371 8.833 8.280 8.721 37,819 +0.39(+4.65%)
Jul 08, 2021 8.379 8.436 8.280 8.334 40,805 -0.18(-2.14%)
Jul 07, 2021 8.592 8.676 8.455 8.516 30,473 +0.07(+0.81%)
Jul 06, 2021 8.638 8.660 8.320 8.447 54,434 -0.08(-0.98%)
Jul 02, 2021 9.018 9.018 8.508 8.531 87,278 -0.49(-5.48%)
Jul 01, 2021 9.094 9.132 9.003 9.026 50,475 +0.02(+0.25%)
Jun 30, 2021 9.049 9.170 9.003 9.003 53,952 -0.05(-0.50%)
Jun 29, 2021 9.125 9.125 9.003 9.049 26,432 +0.03(+0.37%)
Jun 28, 2021 9.166 9.226 9.015 9.015 51,530 -0.15(-1.65%)
Jun 25, 2021 8.985 9.166 8.906 9.166 43,683 +0.26(+2.97%)
Jun 24, 2021 8.909 9.097 8.902 8.902 54,126 -0.06(-0.67%)
Jun 23, 2021 8.676 8.977 8.600 8.962 90,500 +0.35(+4.12%)
Jun 22, 2021 8.306 8.668 8.306 8.608 95,841 +0.38(+4.68%)
Jun 21, 2021 7.695 8.223 7.665 8.223 135,707 +0.58(+7.60%)
Jun 18, 2021 7.544 7.733 7.544 7.642 30,967 +0.07(+0.90%)
Jun 17, 2021 7.672 7.687 7.552 7.574 17,649 -0.10(-1.28%)
Jun 16, 2021 7.672 7.672 7.612 7.672 17,124 +0.02(+0.20%)
Jun 15, 2021 7.672 7.672 7.567 7.657 26,279 +0.11(+1.50%)
Jun 14, 2021 7.642 7.687 7.529 7.544 27,285 -0.04(-0.50%)
Jun 11, 2021 7.650 7.650 7.578 7.582 9,916 +0.01(+0.10%)
Jun 10, 2021 7.582 7.725 7.567 7.574 39,815 -0.03(-0.35%)
Jun 09, 2021 7.612 7.612 7.578 7.601 11,157 -0.01(-0.15%)
Jun 08, 2021 7.695 7.695 7.582 7.612 38,681 -0.08(-0.98%)
Jun 07, 2021 7.574 7.733 7.544 7.687 64,542 +0.18(+2.41%)
Jun 04, 2021 7.574 7.574 7.476 7.506 15,527 -0.02(-0.30%)
Jun 03, 2021 7.574 7.574 7.386 7.529 59,961 -0.03(-0.40%)
Jun 02, 2021 7.552 7.574 7.493 7.559 45,417 +0.06(+0.80%)
Jun 01, 2021 7.355 7.544 7.333 7.499 67,918 +0.15(+2.05%)
May 28, 2021 7.325 7.355 7.208 7.348 34,626 +0.00(+0.00%)
May 27, 2021 7.355 7.355 7.333 7.348 20,619 +0.06(+0.80%)
May 26, 2021 7.267 7.379 7.263 7.289 45,320 +0.07(+0.93%)
May 25, 2021 7.476 7.484 7.222 7.222 43,528 -0.25(-3.31%)
May 24, 2021 7.409 7.469 7.372 7.469 46,792 +0.08(+1.11%)
May 21, 2021 7.409 7.409 7.372 7.387 13,873 +0.03(+0.41%)
May 20, 2021 7.446 7.446 7.312 7.357 52,303 -0.16(-2.09%)
May 19, 2021 7.484 7.514 7.372 7.514 27,515 +0.03(+0.40%)
May 18, 2021 7.633 7.633 7.484 7.484 43,408 -0.14(-1.86%)
May 17, 2021 7.589 7.701 7.589 7.626 67,063 +0.02(+0.30%)
May 14, 2021 7.633 7.633 7.506 7.604 37,625 -0.02(-0.29%)
May 13, 2021 7.476 7.633 7.448 7.626 29,351 +0.15(+2.00%)
May 12, 2021 7.551 7.633 7.454 7.476 33,309 -0.01(-0.20%)
May 11, 2021 7.521 7.604 7.446 7.491 72,174 -0.10(-1.38%)
May 10, 2021 7.648 7.746 7.559 7.596 56,203 -0.03(-0.39%)
May 07, 2021 7.619 7.689 7.484 7.626 33,951 +0.07(+0.99%)
May 06, 2021 7.581 7.627 7.439 7.551 37,173 +0.07(+0.90%)
May 05, 2021 7.432 7.484 7.312 7.484 70,834 +0.19(+2.56%)
May 04, 2021 7.431 7.431 7.297 7.297 28,140 -0.09(-1.22%)
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.