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 (%)
Aug 30, 2019 6.171 6.303 6.085 6.229 33,474 +0.01(+0.12%)
Aug 29, 2019 6.039 6.266 6.039 6.221 49,536 +0.16(+2.67%)
Aug 28, 2019 6.025 6.131 5.941 6.059 51,603 +0.05(+0.88%)
Aug 27, 2019 6.194 6.223 5.989 6.006 39,210 -0.11(-1.84%)
Aug 26, 2019 5.981 6.169 5.981 6.119 20,718 +0.14(+2.30%)
Aug 23, 2019 6.132 6.200 5.975 5.981 21,896 -0.13(-2.15%)
Aug 22, 2019 6.188 6.235 6.026 6.113 23,394 -0.08(-1.21%)
Aug 21, 2019 6.194 6.388 5.994 6.188 57,325 -0.01(-0.10%)
Aug 20, 2019 6.100 6.220 6.088 6.194 23,247 +0.08(+1.33%)
Aug 19, 2019 5.950 6.163 5.950 6.113 48,319 +0.16(+2.73%)
Aug 16, 2019 6.125 6.363 5.934 5.950 54,501 -0.27(-4.33%)
Aug 15, 2019 6.075 6.438 6.060 6.219 59,855 +0.11(+1.74%)
Aug 14, 2019 6.307 6.432 6.050 6.113 43,022 -0.14(-2.20%)
Aug 13, 2019 6.250 6.309 6.038 6.250 65,385 +0.09(+1.52%)
Aug 12, 2019 6.182 6.311 6.069 6.157 38,050 -0.03(-0.46%)
Aug 09, 2019 6.150 6.282 6.062 6.185 14,224 +0.05(+0.87%)
Aug 08, 2019 5.944 6.669 5.944 6.132 42,629 +0.19(+3.16%)
Aug 07, 2019 5.944 6.044 5.725 5.944 139,656 -0.23(-3.65%)
Aug 06, 2019 6.388 6.432 5.896 6.169 59,534 -0.29(-4.46%)
Aug 05, 2019 6.751 6.751 6.388 6.457 76,418 -0.30(-4.44%)
Aug 02, 2019 6.820 6.876 6.757 6.757 35,322 -0.06(-0.92%)
Aug 01, 2019 7.001 7.024 6.820 6.820 30,228 -0.18(-2.50%)
Jul 31, 2019 6.882 6.995 6.842 6.995 25,708 +0.14(+2.10%)
Jul 30, 2019 6.814 6.882 6.757 6.851 52,078 +0.09(+1.36%)
Jul 29, 2019 6.964 6.964 6.759 6.759 94,040 -0.17(-2.51%)
Jul 26, 2019 6.964 7.014 6.885 6.933 25,892 -0.06(-0.89%)
Jul 25, 2019 6.933 7.014 6.933 6.995 19,396 +0.09(+1.35%)
Jul 24, 2019 6.846 7.036 6.846 6.902 32,738 +0.06(+0.91%)
Jul 23, 2019 7.039 7.163 6.753 6.840 48,534 -0.24(-3.42%)
Jul 22, 2019 7.194 7.194 7.026 7.082 29,438 -0.11(-1.56%)
Jul 19, 2019 7.257 7.280 7.151 7.194 15,921 -0.02(-0.26%)
Jul 18, 2019 7.437 7.457 7.213 7.213 25,712 -0.22(-3.01%)
Jul 17, 2019 7.325 7.437 7.319 7.437 7,556 +0.18(+2.48%)
Jul 16, 2019 7.462 7.574 7.257 7.257 19,525 -0.12(-1.68%)
Jul 15, 2019 7.723 7.749 7.375 7.381 36,189 -0.27(-3.50%)
Jul 12, 2019 7.636 7.679 7.511 7.648 20,424 +0.03(+0.41%)
Jul 11, 2019 7.530 7.623 7.505 7.617 21,701 +0.17(+2.25%)
Jul 10, 2019 7.424 7.462 7.326 7.449 16,341 +0.01(+0.17%)
Jul 09, 2019 7.487 7.518 7.275 7.437 24,147 +0.04(+0.50%)
Jul 08, 2019 7.766 7.766 7.400 7.400 29,073 -0.37(-4.72%)
Jul 05, 2019 7.642 7.766 7.574 7.766 12,544 +0.01(+0.08%)
Jul 03, 2019 7.760 7.760 7.736 7.760 2,733 -0.03(-0.44%)
Jul 02, 2019 7.717 7.830 7.710 7.794 14,977 +0.09(+1.10%)
Jul 01, 2019 7.822 7.970 7.679 7.709 61,459 -0.16(-1.99%)
Jun 28, 2019 7.710 7.909 7.462 7.866 31,360 +0.17(+2.26%)
Jun 27, 2019 7.692 7.809 7.692 7.692 11,558 -0.01(-0.16%)
Jun 26, 2019 7.772 7.772 7.630 7.704 15,382 -0.06(-0.81%)
Jun 25, 2019 7.840 7.840 7.686 7.767 21,120 -0.07(-0.93%)
Jun 24, 2019 7.704 7.859 7.704 7.840 39,290 +0.15(+1.93%)
Jun 21, 2019 7.710 7.710 7.575 7.692 25,432 +0.10(+1.34%)
Jun 20, 2019 7.420 7.649 7.395 7.590 17,409 +0.26(+3.59%)
Jun 19, 2019 7.284 7.506 7.245 7.328 14,609 -0.04(-0.58%)
Jun 18, 2019 7.235 7.402 7.162 7.370 37,500 +0.21(+2.92%)
Jun 17, 2019 7.223 7.223 7.084 7.161 19,310 +0.09(+1.31%)
Jun 14, 2019 7.130 7.261 7.068 7.068 15,875 +0.04(+0.53%)
Jun 13, 2019 7.161 7.297 7.031 7.031 11,541 -0.15(-2.07%)
Jun 12, 2019 7.149 7.180 7.031 7.180 15,240 +0.11(+1.57%)
Jun 11, 2019 7.037 7.130 7.007 7.068 14,141 +0.06(+0.88%)
Jun 10, 2019 7.007 7.105 6.982 7.007 27,912 +0.06(+0.89%)
Jun 07, 2019 6.945 7.023 6.945 6.945 11,987 +0.00(+0.00%)
Jun 06, 2019 7.081 7.081 6.945 6.945 23,232 -0.15(-2.17%)
Jun 05, 2019 7.105 7.177 7.068 7.099 21,841 -0.07(-0.95%)
Jun 04, 2019 7.254 7.254 7.037 7.167 23,548 -0.11(-1.53%)
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.