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 (%)
Feb 28, 2019 6.824 6.964 6.824 6.836 23,968 +0.01(+0.18%)
Feb 27, 2019 6.848 6.918 6.824 6.824 13,013 -0.03(-0.39%)
Feb 26, 2019 6.894 6.996 6.845 6.851 22,747 -0.01(-0.09%)
Feb 25, 2019 6.845 6.930 6.845 6.857 25,276 +0.01(+0.13%)
Feb 22, 2019 6.857 6.940 6.827 6.848 24,165 +0.02(+0.31%)
Feb 21, 2019 6.948 7.026 6.797 6.827 54,223 -0.12(-1.74%)
Feb 20, 2019 7.274 7.274 6.948 6.948 25,493 -0.06(-0.86%)
Feb 19, 2019 7.159 7.293 7.004 7.008 20,368 -0.17(-2.36%)
Feb 15, 2019 7.292 7.292 7.159 7.177 27,144 -0.10(-1.33%)
Feb 14, 2019 7.274 7.341 7.230 7.274 26,659 -0.01(-0.08%)
Feb 13, 2019 7.214 7.280 7.214 7.280 19,978 +0.07(+1.00%)
Feb 12, 2019 7.304 7.304 7.099 7.208 25,309 +0.14(+1.97%)
Feb 11, 2019 7.081 7.184 6.954 7.069 52,464 -0.09(-1.27%)
Feb 08, 2019 7.244 7.244 7.141 7.159 11,917 -0.03(-0.42%)
Feb 07, 2019 7.135 7.225 7.099 7.190 15,889 +0.05(+0.68%)
Feb 06, 2019 7.250 7.401 7.129 7.141 43,781 -0.10(-1.42%)
Feb 05, 2019 7.184 7.280 7.177 7.244 32,694 +0.05(+0.76%)
Feb 04, 2019 7.383 7.383 7.099 7.190 41,834 -0.23(-3.09%)
Feb 01, 2019 7.449 7.522 7.377 7.419 20,027 -0.03(-0.41%)
Jan 31, 2019 7.498 7.498 7.371 7.449 24,344 +0.08(+1.07%)
Jan 30, 2019 7.510 7.510 7.353 7.371 32,411 +0.04(+0.51%)
Jan 29, 2019 7.345 7.526 7.333 7.333 25,741 -0.06(-0.81%)
Jan 28, 2019 7.447 7.483 7.363 7.393 25,873 -0.11(-1.52%)
Jan 25, 2019 7.814 7.844 7.429 7.508 39,595 -0.31(-3.92%)
Jan 24, 2019 7.520 7.814 7.453 7.814 24,429 +0.36(+4.84%)
Jan 23, 2019 7.664 7.664 7.447 7.453 17,431 -0.18(-2.36%)
Jan 22, 2019 8.061 8.210 7.634 7.634 16,601 -0.43(-5.29%)
Jan 18, 2019 8.247 8.559 7.838 8.061 45,750 -0.04(-0.45%)
Jan 17, 2019 7.874 8.175 7.874 8.097 30,877 +0.22(+2.82%)
Jan 16, 2019 7.862 8.064 7.760 7.874 14,957 +0.07(+0.85%)
Jan 15, 2019 7.508 7.910 7.451 7.808 89,147 +0.37(+5.01%)
Jan 14, 2019 7.339 7.501 7.303 7.435 20,834 +0.08(+1.10%)
Jan 11, 2019 7.393 7.562 7.333 7.354 17,468 -0.05(-0.61%)
Jan 10, 2019 7.471 7.604 7.393 7.399 47,490 -0.05(-0.73%)
Jan 09, 2019 7.423 7.604 7.381 7.453 49,638 +0.09(+1.22%)
Jan 08, 2019 7.387 7.574 7.315 7.363 18,075 +0.00(+0.00%)
Jan 07, 2019 7.201 7.550 7.153 7.363 23,698 +0.16(+2.25%)
Jan 04, 2019 6.882 7.219 6.882 7.201 24,123 +0.40(+5.83%)
Jan 03, 2019 7.015 7.038 6.804 6.804 25,355 -0.19(-2.67%)
Jan 02, 2019 6.612 7.225 6.564 6.991 117,695 +0.43(+6.50%)
Dec 31, 2018 6.912 7.447 6.371 6.564 238,402 -0.35(-5.04%)
Dec 28, 2018 6.912 6.997 6.726 6.912 153,389 -0.03(-0.43%)
Dec 27, 2018 7.002 7.154 6.912 6.942 47,412 -0.14(-1.94%)
Dec 26, 2018 6.906 7.255 6.906 7.079 64,314 +0.14(+2.06%)
Dec 24, 2018 7.139 7.181 6.936 6.936 35,073 -0.33(-4.59%)
Dec 21, 2018 7.276 7.425 7.044 7.270 26,178 +0.03(+0.41%)
Dec 20, 2018 7.812 7.860 7.103 7.240 84,343 -0.66(-8.30%)
Dec 19, 2018 7.812 7.979 7.812 7.896 14,745 +0.06(+0.76%)
Dec 18, 2018 8.074 8.188 7.806 7.836 59,451 -0.21(-2.59%)
Dec 17, 2018 8.402 8.402 8.045 8.045 38,404 -0.45(-5.26%)
Dec 14, 2018 8.337 8.492 8.253 8.492 20,641 +0.27(+3.26%)
Dec 13, 2018 8.200 8.223 8.164 8.223 13,102 +0.00(+0.00%)
Dec 12, 2018 8.217 8.283 8.164 8.223 15,269 +0.03(+0.36%)
Dec 11, 2018 8.223 8.359 8.194 8.194 21,787 -0.13(-1.50%)
Dec 10, 2018 8.253 8.347 8.194 8.319 21,337 +0.13(+1.53%)
Dec 07, 2018 8.140 8.307 8.134 8.194 25,507 +0.09(+1.10%)
Dec 06, 2018 8.343 8.367 8.045 8.104 47,457 -0.27(-3.27%)
Dec 04, 2018 8.462 8.462 8.343 8.378 15,438 -0.07(-0.85%)
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.