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 (%)
Apr 30, 2010 11.89 12.00 11.73 11.94 84,496 +0.15(+1.26%)
Apr 29, 2010 11.79 11.96 11.71 11.79 74,396 +0.01(+0.11%)
Apr 28, 2010 11.77 11.79 11.53 11.78 60,882 +0.25(+2.18%)
Apr 27, 2010 11.73 11.73 11.23 11.53 99,930 -0.11(-0.93%)
Apr 26, 2010 11.32 11.80 11.32 11.64 154,497 +0.34(+3.03%)
Apr 23, 2010 10.86 11.30 10.86 11.30 91,060 +0.40(+3.64%)
Apr 22, 2010 10.77 11.05 10.77 10.90 80,195 +0.01(+0.06%)
Apr 21, 2010 10.90 11.00 10.47 10.89 61,698 -0.02(-0.17%)
Apr 20, 2010 10.56 10.98 10.47 10.91 110,755 +0.50(+4.85%)
Apr 19, 2010 10.46 10.50 10.34 10.41 34,800 -0.06(-0.56%)
Apr 16, 2010 10.32 10.54 10.32 10.46 46,733 +0.00(+0.00%)
Apr 15, 2010 10.59 10.59 10.25 10.46 98,286 -0.10(-0.93%)
Apr 14, 2010 10.49 10.64 10.47 10.56 62,020 -0.07(-0.62%)
Apr 13, 2010 10.67 10.68 10.54 10.63 31,564 +0.04(+0.39%)
Apr 12, 2010 10.56 10.86 10.49 10.59 70,318 +0.10(+0.94%)
Apr 09, 2010 10.31 10.59 10.29 10.49 95,397 +0.18(+1.73%)
Apr 08, 2010 10.29 10.42 10.22 10.31 69,558 +0.00(+0.00%)
Apr 07, 2010 10.12 10.36 10.12 10.31 135,727 +0.14(+1.36%)
Apr 06, 2010 10.06 10.22 10.01 10.17 111,470 +0.07(+0.70%)
Apr 05, 2010 10.00 10.23 9.926 10.10 169,127 +0.17(+1.71%)
Apr 01, 2010 9.926 9.932 9.932 9.932 50,684 +0.07(+0.75%)
Mar 31, 2010 9.797 9.923 9.788 9.858 31,872 +0.06(+0.61%)
Mar 30, 2010 9.834 9.834 9.658 9.798 61,062 +0.08(+0.78%)
Mar 29, 2010 9.698 9.757 9.682 9.723 48,790 +0.05(+0.56%)
Mar 26, 2010 9.724 9.724 9.602 9.669 36,023 +0.03(+0.35%)
Mar 25, 2010 9.831 9.831 9.602 9.635 49,835 -0.05(-0.54%)
Mar 24, 2010 9.648 9.742 9.582 9.687 50,094 +0.08(+0.81%)
Mar 23, 2010 9.296 9.947 9.296 9.609 121,453 +0.39(+4.20%)
Mar 22, 2010 9.080 9.379 8.611 9.222 277,685 +0.20(+2.19%)
Mar 19, 2010 9.324 9.354 9.025 9.025 315,025 -0.24(-2.54%)
Mar 18, 2010 9.767 9.767 9.257 9.260 222,235 -0.40(-4.11%)
Mar 17, 2010 9.877 9.999 9.630 9.657 102,275 -0.27(-2.77%)
Mar 16, 2010 10.18 10.18 9.803 9.931 90,716 -0.23(-2.28%)
Mar 15, 2010 10.16 10.26 10.00 10.16 116,867 -0.27(-2.58%)
Mar 12, 2010 10.37 10.53 10.17 10.43 58,234 +0.04(+0.37%)
Mar 11, 2010 10.27 10.39 10.10 10.39 68,499 +0.12(+1.14%)
Mar 10, 2010 10.11 10.28 10.03 10.28 47,903 +0.23(+2.31%)
Mar 09, 2010 10.05 10.25 9.953 10.04 119,396 -0.01(-0.12%)
Mar 08, 2010 10.24 10.37 10.05 10.06 49,455 -0.32(-3.09%)
Mar 05, 2010 10.20 10.38 10.15 10.38 40,936 +0.24(+2.38%)
Mar 04, 2010 10.34 10.36 10.14 10.14 48,931 -0.24(-2.27%)
Mar 03, 2010 10.33 10.38 10.18 10.37 71,116 +0.13(+1.28%)
Mar 02, 2010 10.20 10.30 9.977 10.24 59,367 +0.09(+0.92%)
Mar 01, 2010 10.29 10.29 9.962 10.15 74,231 -0.04(-0.43%)
Feb 26, 2010 10.22 10.32 10.10 10.19 15,921 +0.08(+0.75%)
Feb 25, 2010 10.02 10.12 9.922 10.11 55,918 +0.10(+1.01%)
Feb 24, 2010 10.03 10.19 9.941 10.01 27,867 +0.02(+0.23%)
Feb 23, 2010 10.11 10.17 9.909 9.990 97,829 -0.26(-2.54%)
Feb 22, 2010 10.32 10.32 10.14 10.25 78,154 +0.05(+0.50%)
Feb 19, 2010 10.15 10.24 10.14 10.20 14,047 -0.08(-0.80%)
Feb 18, 2010 10.29 10.29 10.24 10.28 3,960 +0.05(+0.44%)
Feb 17, 2010 10.21 10.32 10.17 10.24 26,855 +0.03(+0.27%)
Feb 16, 2010 10.22 10.28 10.06 10.21 86,751 +0.08(+0.75%)
Feb 12, 2010 9.854 10.13 10.13 10.13 83,696 +0.26(+2.61%)
Feb 11, 2010 9.557 10.09 9.557 9.875 74,928 +0.25(+2.55%)
Feb 10, 2010 9.772 9.772 9.487 9.629 93,894 +0.14(+1.42%)
Feb 09, 2010 9.459 9.614 9.347 9.494 56,850 +0.17(+1.87%)
Feb 08, 2010 9.332 9.484 9.183 9.320 62,429 +0.10(+1.12%)
Feb 05, 2010 9.347 9.502 9.056 9.217 97,621 -0.08(-0.91%)
Feb 04, 2010 9.805 9.865 9.189 9.302 148,060 -0.57(-5.81%)
Feb 03, 2010 10.16 10.37 9.875 9.875 60,884 -0.29(-2.84%)
Feb 02, 2010 9.811 10.22 9.681 10.16 81,992 +0.30(+3.00%)
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.