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 (%)
Mar 31, 2004 8.436 8.557 8.376 8.541 72,024 +0.14(+1.61%)
Mar 30, 2004 8.421 8.463 8.394 8.406 51,777 -0.03(-0.36%)
Mar 29, 2004 8.436 8.451 8.322 8.436 26,884 +0.00(+0.00%)
Mar 26, 2004 8.391 8.436 8.325 8.436 35,846 +0.05(+0.54%)
Mar 25, 2004 8.406 8.406 8.352 8.391 38,501 +0.02(+0.18%)
Mar 24, 2004 8.406 8.406 8.316 8.376 36,510 -0.03(-0.36%)
Mar 23, 2004 8.451 8.451 8.322 8.406 48,458 +0.10(+1.16%)
Mar 22, 2004 7.999 8.309 7.930 8.309 86,628 +0.34(+4.27%)
Mar 19, 2004 7.773 7.984 7.773 7.969 78,330 +0.23(+2.96%)
Mar 18, 2004 7.864 7.915 7.698 7.740 90,611 -0.15(-1.95%)
Mar 17, 2004 7.897 7.936 7.852 7.894 41,156 -0.00(-0.04%)
Mar 16, 2004 7.900 7.921 7.852 7.897 32,859 +0.03(+0.34%)
Mar 15, 2004 7.939 7.945 7.867 7.870 65,054 +0.01(+0.08%)
Mar 12, 2004 7.864 7.900 7.806 7.864 38,833 -0.02(-0.31%)
Mar 11, 2004 7.969 7.969 7.791 7.888 63,394 -0.13(-1.58%)
Mar 10, 2004 8.117 8.117 8.014 8.014 49,122 -0.08(-0.97%)
Mar 09, 2004 8.111 8.162 8.074 8.093 35,514 -0.01(-0.11%)
Mar 08, 2004 8.056 8.102 8.017 8.102 57,752 +0.04(+0.52%)
Mar 05, 2004 8.071 8.074 7.924 8.059 60,075 +0.03(+0.41%)
Mar 04, 2004 8.120 8.132 8.026 8.026 54,765 -0.05(-0.60%)
Mar 03, 2004 8.044 8.135 8.044 8.074 69,037 -0.04(-0.52%)
Mar 02, 2004 8.180 8.285 8.102 8.117 71,028 -0.02(-0.22%)
Mar 01, 2004 8.074 8.159 8.062 8.135 58,084 +0.06(+0.75%)
Feb 27, 2004 7.906 8.102 7.900 8.074 62,067 +0.17(+2.17%)
Feb 26, 2004 7.954 7.954 7.864 7.903 66,713 -0.05(-0.61%)
Feb 25, 2004 7.984 7.987 7.921 7.951 69,369 -0.11(-1.35%)
Feb 24, 2004 8.150 8.207 8.050 8.059 151,350 -0.13(-1.55%)
Feb 23, 2004 8.135 8.195 8.059 8.186 45,803 -0.02(-0.26%)
Feb 20, 2004 8.316 8.316 8.144 8.207 28,544 -0.06(-0.77%)
Feb 19, 2004 8.316 8.346 8.270 8.270 46,135 -0.05(-0.54%)
Feb 18, 2004 8.300 8.316 8.135 8.316 55,097 -0.02(-0.18%)
Feb 17, 2004 8.361 8.376 8.319 8.331 45,803 -0.02(-0.25%)
Feb 13, 2004 8.352 8.376 8.337 8.352 45,471 -0.02(-0.29%)
Feb 12, 2004 8.322 8.388 8.306 8.376 44,144 -0.01(-0.07%)
Feb 11, 2004 8.237 8.436 8.237 8.382 80,986 +0.17(+2.13%)
Feb 10, 2004 7.999 8.231 7.966 8.207 37,837 +0.22(+2.79%)
Feb 09, 2004 7.842 8.029 7.842 7.984 100,900 +0.19(+2.44%)
Feb 06, 2004 7.532 7.794 7.532 7.794 66,381 +0.32(+4.23%)
Feb 05, 2004 8.020 8.020 7.382 7.478 234,660 -0.54(-6.76%)
Feb 04, 2004 7.975 8.105 7.936 8.020 30,203 +0.04(+0.53%)
Feb 03, 2004 7.921 8.038 7.900 7.978 32,527 +0.06(+0.72%)
Feb 02, 2004 7.864 7.948 7.776 7.921 50,782 +0.06(+0.73%)
Jan 30, 2004 7.888 7.933 7.824 7.864 44,807 -0.01(-0.11%)
Jan 29, 2004 8.240 8.258 7.758 7.873 151,682 -0.38(-4.63%)
Jan 28, 2004 8.511 8.526 8.207 8.255 96,585 -0.29(-3.42%)
Jan 27, 2004 8.472 8.547 8.466 8.547 45,139 +0.06(+0.71%)
Jan 26, 2004 8.406 8.511 8.391 8.487 63,062 +0.09(+1.11%)
Jan 23, 2004 8.346 8.427 8.346 8.394 87,624 +0.02(+0.18%)
Jan 22, 2004 8.120 8.436 8.105 8.379 76,339 +0.29(+3.61%)
Jan 21, 2004 7.999 8.105 7.999 8.087 63,062 +0.13(+1.67%)
Jan 20, 2004 7.987 7.990 7.689 7.954 364,437 -0.03(-0.41%)
Jan 16, 2004 8.406 8.439 7.975 7.987 295,399 -0.49(-5.83%)
Jan 15, 2004 8.662 8.665 8.436 8.481 47,795 -0.14(-1.68%)
Jan 14, 2004 8.680 8.692 8.596 8.626 54,433 -0.04(-0.42%)
Jan 13, 2004 8.662 8.677 8.617 8.662 34,186 +0.02(+0.17%)
Jan 12, 2004 8.611 8.659 8.496 8.647 47,463 +0.05(+0.53%)
Jan 09, 2004 8.647 8.647 8.581 8.602 85,964 +0.00(+0.00%)
Jan 08, 2004 8.617 8.647 8.572 8.602 45,471 -0.08(-0.87%)
Jan 07, 2004 8.587 8.677 8.587 8.677 60,075 +0.09(+1.05%)
Jan 06, 2004 8.572 8.617 8.563 8.587 37,505 -0.03(-0.31%)
Jan 05, 2004 8.659 8.671 8.535 8.614 62,399 +0.02(+0.18%)
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.