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 )

13.72 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2002 5.239 5.372 5.200 5.314 13,269 +0.14(+2.68%)
Sep 27, 2002 5.290 5.314 5.176 5.176 18,909 -0.10(-1.94%)
Sep 26, 2002 5.366 5.372 5.278 5.278 7,298 -0.10(-1.90%)
Sep 25, 2002 5.290 5.390 5.263 5.381 29,856 +0.12(+2.29%)
Sep 24, 2002 5.411 5.435 5.200 5.260 43,789 -0.15(-2.79%)
Sep 23, 2002 5.290 5.411 5.290 5.411 25,543 +0.15(+2.87%)
Sep 20, 2002 5.230 5.272 5.230 5.260 8,956 -0.03(-0.57%)
Sep 19, 2002 5.293 5.411 5.290 5.290 22,558 -0.03(-0.57%)
Sep 18, 2002 5.314 5.393 5.269 5.320 16,255 -0.03(-0.56%)
Sep 17, 2002 5.381 5.417 5.299 5.351 34,169 +0.00(+0.00%)
Sep 16, 2002 5.290 5.426 5.290 5.351 27,202 +0.03(+0.57%)
Sep 13, 2002 5.381 5.396 5.290 5.320 22,890 -0.08(-1.40%)
Sep 12, 2002 5.200 5.396 5.200 5.396 132,695 +0.15(+2.87%)
Sep 11, 2002 5.236 5.378 5.236 5.245 18,245 +0.01(+0.23%)
Sep 10, 2002 5.326 5.326 5.131 5.233 16,918 -0.06(-1.08%)
Sep 09, 2002 5.185 5.336 5.097 5.290 32,510 +0.17(+3.30%)
Sep 06, 2002 5.121 5.182 5.064 5.121 19,240 +0.04(+0.83%)
Sep 05, 2002 5.351 5.351 5.064 5.079 15,260 -0.31(-5.76%)
Sep 04, 2002 5.302 5.414 5.302 5.390 19,572 +0.14(+2.76%)
Sep 03, 2002 5.357 5.396 5.245 5.245 33,173 -0.13(-2.36%)
Aug 30, 2002 5.260 5.372 5.260 5.372 14,264 +0.09(+1.77%)
Aug 29, 2002 5.366 5.366 5.260 5.278 24,548 -0.14(-2.56%)
Aug 28, 2002 5.378 5.423 5.320 5.417 19,240 +0.05(+1.01%)
Aug 27, 2002 5.351 5.366 5.320 5.363 18,577 +0.03(+0.51%)
Aug 26, 2002 5.381 5.381 5.275 5.336 15,260 -0.05(-0.84%)
Aug 23, 2002 5.390 5.420 5.351 5.381 15,923 +0.03(+0.56%)
Aug 22, 2002 5.203 5.390 5.155 5.351 52,746 +0.22(+4.35%)
Aug 21, 2002 5.112 5.167 5.112 5.128 26,539 +0.04(+0.71%)
Aug 20, 2002 5.067 5.091 5.058 5.091 3,317 -0.06(-1.23%)
Aug 16, 2002 5.155 5.155 5.034 5.155 39,808 +0.11(+2.15%)
Aug 15, 2002 5.034 5.061 4.974 5.046 67,343 +0.19(+3.98%)
Aug 14, 2002 4.799 4.823 4.748 4.853 26,870 +0.09(+1.96%)
Aug 13, 2002 4.805 4.808 4.733 4.760 13,601 -0.02(-0.38%)
Aug 12, 2002 4.733 4.778 4.666 4.778 15,260 +0.22(+4.83%)
Aug 07, 2002 4.564 4.567 4.537 4.558 11,610 +0.02(+0.47%)
Aug 06, 2002 4.567 4.567 4.525 4.537 17,582 -0.06(-1.31%)
Aug 05, 2002 4.603 4.603 4.449 4.597 12,937 +0.01(+0.13%)
Aug 02, 2002 4.561 4.591 4.546 4.591 13,601 +0.01(+0.26%)
Aug 01, 2002 4.582 4.618 4.525 4.579 21,563 -0.04(-0.78%)
Jul 31, 2002 4.582 4.615 4.537 4.615 22,558 +0.08(+1.73%)
Jul 30, 2002 4.464 4.537 4.446 4.537 58,386 +0.09(+2.03%)
Jul 29, 2002 4.425 4.464 4.404 4.446 77,295 +0.02(+0.34%)
Jul 26, 2002 4.404 4.431 4.404 4.431 42,462 +0.01(+0.14%)
Jul 25, 2002 4.467 4.467 4.401 4.425 51,751 -0.01(-0.14%)
Jul 24, 2002 4.522 4.522 4.371 4.431 66,679 -0.10(-2.13%)
Jul 23, 2002 4.570 4.597 4.528 4.528 50,092 -0.04(-0.92%)
Jul 22, 2002 4.672 4.672 4.570 4.570 17,250 -0.12(-2.51%)
Jul 19, 2002 4.585 4.718 4.555 4.687 28,197 +0.02(+0.32%)
Jul 17, 2002 4.645 4.727 4.555 4.672 14,264 +0.11(+2.31%)
Jul 12, 2002 4.561 4.666 4.561 4.567 15,923 -0.07(-1.50%)
Jul 11, 2002 4.630 4.639 4.582 4.636 13,269 -0.01(-0.26%)
Jul 10, 2002 4.718 4.718 4.648 4.648 5,639 +0.01(+0.19%)
Jul 09, 2002 4.630 4.639 4.630 4.639 13,933 -0.01(-0.19%)
Jul 08, 2002 4.660 4.660 4.648 4.648 14,596 -0.01(-0.26%)
Jul 05, 2002 4.645 4.660 4.636 4.660 5,307 -0.01(-0.26%)
Jul 04, 2002 4.748 4.763 4.672 4.672 10,947 +0.00(+0.00%)
Jul 03, 2002 4.748 4.763 4.672 4.672 10,947 -0.02(-0.51%)
Jul 02, 2002 4.745 4.763 4.612 4.696 25,875 -0.06(-1.33%)
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.