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 )

13.06 -0.05 (-0.38%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 6, 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, 2002 5.516 5.637 5.486 5.637 19,240 +0.02(+0.27%)
Apr 29, 2002 5.640 5.646 5.441 5.622 35,164 -0.02(-0.32%)
Apr 26, 2002 5.667 5.667 5.577 5.640 16,586 -0.03(-0.53%)
Apr 25, 2002 5.682 5.697 5.622 5.670 39,808 +0.12(+2.12%)
Apr 24, 2002 5.589 5.589 5.519 5.553 19,240 -0.04(-0.75%)
Apr 23, 2002 5.574 5.604 5.562 5.595 13,933 +0.02(+0.43%)
Apr 22, 2002 5.571 5.571 5.519 5.571 17,250 +0.04(+0.65%)
Apr 19, 2002 5.465 5.550 5.426 5.534 71,324 +0.08(+1.44%)
Apr 18, 2002 5.492 5.492 5.351 5.456 199,043 -0.04(-0.66%)
Apr 17, 2002 5.547 5.547 5.486 5.492 11,942 -0.08(-1.41%)
Apr 16, 2002 5.531 5.571 5.489 5.571 14,596 +0.05(+0.93%)
Apr 15, 2002 5.565 5.574 5.459 5.519 28,861 -0.05(-0.81%)
Apr 12, 2002 5.441 5.607 5.426 5.565 18,909 +0.06(+1.15%)
Apr 11, 2002 5.574 5.649 5.501 5.501 431,261 -0.09(-1.67%)
Apr 10, 2002 5.586 5.697 5.571 5.595 26,870 -0.00(-0.05%)
Apr 09, 2002 5.667 5.676 5.577 5.598 42,462 -0.09(-1.54%)
Apr 08, 2002 5.803 5.803 5.670 5.685 14,596 -0.08(-1.41%)
Apr 05, 2002 5.592 5.848 5.739 5.767 42,794 -0.05(-0.88%)
Apr 04, 2002 5.758 5.833 5.758 5.818 39,808 +0.06(+0.99%)
Apr 03, 2002 5.752 5.761 5.727 5.761 20,899 +0.01(+0.21%)
Apr 02, 2002 5.727 5.815 5.670 5.748 9,952 +0.01(+0.10%)
Apr 01, 2002 5.682 5.818 5.625 5.742 65,684 +0.04(+0.63%)
Mar 29, 2002 5.631 5.727 5.580 5.706 22,890 +0.00(+0.00%)
Mar 28, 2002 5.631 5.727 5.580 5.706 22,890 +0.08(+1.45%)
Mar 27, 2002 5.652 5.697 5.577 5.625 41,467 -0.10(-1.79%)
Mar 26, 2002 5.776 5.776 5.637 5.727 15,591 -0.08(-1.45%)
Mar 25, 2002 5.721 5.878 5.712 5.812 2,620,743 +0.08(+1.47%)
Mar 22, 2002 5.854 5.863 5.697 5.727 24,880 -0.13(-2.26%)
Mar 21, 2002 5.818 5.863 5.788 5.860 35,827 +0.07(+1.14%)
Mar 20, 2002 5.818 5.854 5.773 5.794 40,803 +0.05(+0.89%)
Mar 19, 2002 5.782 5.788 5.667 5.742 55,068 -0.04(-0.68%)
Mar 18, 2002 5.583 5.782 5.583 5.782 28,529 +0.15(+2.62%)
Mar 15, 2002 5.492 5.712 5.492 5.634 83,598 +0.10(+1.85%)
Mar 14, 2002 5.516 5.547 5.501 5.531 7,298 +0.01(+0.11%)
Mar 13, 2002 5.531 5.547 5.516 5.525 21,231 -0.02(-0.38%)
Mar 12, 2002 5.547 5.562 5.516 5.547 18,577 +0.00(+0.05%)
Mar 11, 2002 5.571 5.571 5.516 5.543 36,159 -0.02(-0.43%)
Mar 08, 2002 5.534 5.577 5.534 5.568 25,212 +0.08(+1.43%)
Mar 07, 2002 5.537 5.543 5.456 5.489 23,885 -0.04(-0.76%)
Mar 06, 2002 5.486 5.531 5.450 5.531 25,543 +0.06(+1.10%)
Mar 05, 2002 5.516 5.516 5.456 5.471 29,856 -0.02(-0.27%)
Mar 04, 2002 5.471 5.492 5.438 5.486 14,928 -0.01(-0.11%)
Mar 01, 2002 5.423 5.495 5.423 5.492 12,937 +0.07(+1.28%)
Feb 28, 2002 5.408 5.471 5.399 5.423 24,216 -0.06(-1.10%)
Feb 27, 2002 5.531 5.562 5.396 5.483 17,582 +0.03(+0.50%)
Feb 26, 2002 5.489 5.562 5.456 5.456 20,899 -0.05(-0.82%)
Feb 25, 2002 5.423 5.577 5.423 5.501 41,135 +0.15(+2.87%)
Feb 22, 2002 5.426 5.426 5.308 5.348 40,472 -0.06(-1.11%)
Feb 21, 2002 5.516 5.516 5.360 5.408 35,496 -0.18(-3.24%)
Feb 20, 2002 5.622 5.622 5.531 5.589 20,236 -0.05(-0.86%)
Feb 19, 2002 5.366 5.637 5.351 5.637 431,261 +0.30(+5.65%)
Feb 18, 2002 5.486 5.547 5.336 5.336 763,001 +0.00(+0.00%)
Feb 15, 2002 5.486 5.547 5.336 5.336 68,006 -0.12(-2.21%)
Feb 14, 2002 5.423 5.456 5.381 5.456 20,567 +0.06(+1.12%)
Feb 13, 2002 5.396 5.411 5.381 5.396 10,947 +0.05(+0.85%)
Feb 12, 2002 5.305 5.396 5.305 5.351 32,842 +0.20(+3.80%)
Feb 11, 2002 5.146 5.185 5.146 5.155 18,577 -0.02(-0.41%)
Feb 08, 2002 5.094 5.176 5.094 5.176 12,937 +0.05(+1.00%)
Feb 07, 2002 5.125 5.182 5.125 5.125 35,496 -0.05(-0.87%)
Feb 06, 2002 5.170 5.182 5.140 5.170 41,135 -0.04(-0.81%)
Feb 05, 2002 5.305 5.305 5.170 5.212 199,043 -0.07(-1.37%)
Feb 04, 2002 5.336 5.336 5.260 5.284 13,933 -0.03(-0.51%)
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.