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 (%)
Oct 31, 2018 8.807 8.919 8.631 8.860 25,988 +0.11(+1.21%)
Oct 30, 2018 8.742 8.795 8.476 8.754 43,518 -0.06(-0.71%)
Oct 29, 2018 9.062 9.062 8.746 8.816 72,042 -0.19(-2.14%)
Oct 26, 2018 8.845 9.062 8.799 9.009 32,648 +0.06(+0.65%)
Oct 25, 2018 8.822 8.971 8.746 8.951 22,958 +0.17(+1.96%)
Oct 24, 2018 9.050 9.050 8.778 8.778 25,532 -0.20(-2.24%)
Oct 23, 2018 8.863 9.003 8.804 8.980 30,616 +0.06(+0.66%)
Oct 22, 2018 8.875 8.942 8.850 8.921 37,807 +0.15(+1.67%)
Oct 19, 2018 8.775 8.916 8.728 8.775 31,794 +0.00(+0.00%)
Oct 18, 2018 8.687 8.857 8.676 8.775 31,151 +0.01(+0.13%)
Oct 17, 2018 8.682 8.763 8.679 8.763 28,763 -0.11(-1.22%)
Oct 16, 2018 8.687 8.916 8.687 8.872 19,955 +0.21(+2.47%)
Oct 15, 2018 8.594 8.682 8.496 8.658 19,151 +0.20(+2.42%)
Oct 12, 2018 8.547 8.600 8.325 8.453 46,494 -0.12(-1.43%)
Oct 11, 2018 8.717 8.728 8.570 8.576 21,555 -0.05(-0.61%)
Oct 10, 2018 8.693 8.701 8.629 8.629 16,652 -0.06(-0.74%)
Oct 09, 2018 8.646 8.781 8.617 8.693 13,893 -0.01(-0.13%)
Oct 08, 2018 8.781 8.781 8.611 8.705 22,414 -0.08(-0.87%)
Oct 05, 2018 8.927 8.927 8.781 8.781 20,170 -0.08(-0.92%)
Oct 04, 2018 8.904 8.997 8.825 8.863 20,507 -0.18(-1.94%)
Oct 03, 2018 8.711 9.038 8.647 9.038 34,700 +0.29(+3.28%)
Oct 02, 2018 8.752 8.816 8.625 8.752 21,129 +0.02(+0.20%)
Oct 01, 2018 8.629 8.799 8.541 8.734 18,209 +0.10(+1.15%)
Sep 28, 2018 8.734 8.769 8.635 8.635 21,538 -0.13(-1.53%)
Sep 27, 2018 8.880 8.880 8.659 8.769 27,392 -0.20(-2.19%)
Sep 26, 2018 8.786 8.971 8.664 8.965 37,962 +0.30(+3.48%)
Sep 25, 2018 8.646 8.741 8.646 8.664 22,002 +0.04(+0.47%)
Sep 24, 2018 8.339 8.623 8.339 8.623 28,372 +0.44(+5.39%)
Sep 21, 2018 8.310 8.310 6.650 8.182 172,844 -0.38(-4.41%)
Sep 20, 2018 8.664 8.664 8.507 8.559 24,408 -0.03(-0.34%)
Sep 19, 2018 8.449 8.588 8.414 8.588 27,076 +0.16(+1.96%)
Sep 18, 2018 8.414 8.541 8.414 8.424 19,867 +0.05(+0.60%)
Sep 17, 2018 8.536 8.624 8.356 8.374 12,342 -0.16(-1.84%)
Sep 14, 2018 8.565 8.571 8.420 8.530 19,817 -0.01(-0.14%)
Sep 13, 2018 8.559 8.657 8.525 8.542 12,321 +0.05(+0.59%)
Sep 12, 2018 8.420 8.491 8.420 8.491 17,882 +0.05(+0.61%)
Sep 11, 2018 8.379 8.466 8.321 8.440 11,047 +0.01(+0.17%)
Sep 10, 2018 8.368 8.426 8.304 8.426 25,468 +0.06(+0.69%)
Sep 07, 2018 8.588 8.588 8.368 8.368 36,878 -0.19(-2.24%)
Sep 06, 2018 8.699 8.709 8.495 8.559 30,655 -0.13(-1.47%)
Sep 05, 2018 8.849 8.853 8.681 8.687 14,201 -0.14(-1.64%)
Sep 04, 2018 8.971 8.971 8.830 8.832 27,772 -0.16(-1.76%)
Aug 31, 2018 8.991 8.991 8.991 0 +0.01(+0.09%)
Aug 30, 2018 8.983 9.035 8.966 8.983 14,739 +0.00(+0.05%)
Aug 29, 2018 9.023 9.042 8.904 8.978 19,436 -0.03(-0.32%)
Aug 28, 2018 8.990 9.007 8.904 9.007 25,767 +0.02(+0.26%)
Aug 27, 2018 8.990 9.044 8.983 8.984 18,268 -0.01(-0.06%)
Aug 24, 2018 8.846 9.105 8.788 8.990 45,117 +0.17(+1.89%)
Aug 23, 2018 9.065 9.203 8.823 8.823 19,587 -0.25(-2.79%)
Aug 22, 2018 8.961 9.076 8.938 9.076 30,577 +0.16(+1.74%)
Aug 21, 2018 8.834 9.007 8.811 8.921 27,661 +0.08(+0.90%)
Aug 20, 2018 8.921 8.921 8.658 8.841 51,154 -0.04(-0.51%)
Aug 17, 2018 8.823 8.921 8.782 8.886 20,476 +0.01(+0.13%)
Aug 16, 2018 8.840 8.875 8.731 8.875 17,739 +0.01(+0.07%)
Aug 15, 2018 8.921 8.921 8.690 8.869 25,517 -0.05(-0.58%)
Aug 14, 2018 8.857 8.921 8.744 8.921 49,219 +0.17(+1.91%)
Aug 13, 2018 8.702 8.874 8.696 8.754 37,450 +0.01(+0.13%)
Aug 10, 2018 8.811 8.921 8.742 8.742 34,184 -0.03(-0.39%)
Aug 09, 2018 8.661 8.811 8.661 8.777 23,748 +0.08(+0.91%)
Aug 08, 2018 8.731 8.731 8.679 8.698 11,418 -0.00(-0.05%)
Aug 07, 2018 8.788 8.788 8.673 8.702 10,118 -0.02(-0.26%)
Aug 06, 2018 8.615 8.731 8.597 8.725 17,658 +0.14(+1.64%)
Aug 03, 2018 8.506 8.610 8.506 8.584 11,799 +0.02(+0.24%)
Aug 02, 2018 8.627 8.627 8.519 8.564 22,648 +0.02(+0.20%)
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.