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 (%)
Jan 29, 2021 5.725 5.762 5.520 5.652 32,016 -0.15(-2.53%)
Jan 28, 2021 6.019 6.039 5.670 5.799 87,792 -0.20(-3.27%)
Jan 27, 2021 5.924 6.069 5.910 5.994 30,446 -0.05(-0.77%)
Jan 26, 2021 6.019 6.056 5.983 6.041 28,046 +0.00(+0.00%)
Jan 25, 2021 6.085 6.085 5.983 6.041 17,220 -0.01(-0.24%)
Jan 22, 2021 5.983 6.085 5.983 6.056 30,427 +0.06(+0.96%)
Jan 21, 2021 6.129 6.129 5.983 5.998 44,365 -0.07(-1.07%)
Jan 20, 2021 6.121 6.194 5.983 6.063 39,022 -0.07(-1.19%)
Jan 19, 2021 6.041 6.187 6.041 6.136 27,905 +0.11(+1.82%)
Jan 15, 2021 6.070 6.132 5.983 6.027 33,031 -0.15(-2.48%)
Jan 14, 2021 6.187 6.267 6.108 6.180 20,996 +0.04(+0.71%)
Jan 13, 2021 6.107 6.193 6.056 6.136 9,953 +0.05(+0.84%)
Jan 12, 2021 6.151 6.202 6.070 6.085 22,402 -0.02(-0.36%)
Jan 11, 2021 6.056 6.202 6.027 6.107 29,717 -0.04(-0.59%)
Jan 08, 2021 5.954 6.143 5.954 6.143 14,665 +0.12(+2.06%)
Jan 07, 2021 6.056 6.078 5.946 6.019 24,180 -0.03(-0.56%)
Jan 06, 2021 6.099 6.202 6.041 6.053 18,001 -0.02(-0.40%)
Jan 05, 2021 5.946 6.194 5.866 6.078 21,354 +0.15(+2.46%)
Jan 04, 2021 6.019 6.019 5.866 5.932 15,287 -0.08(-1.33%)
Dec 31, 2020 6.012 6.012 6.012 22,906 +0.00(+0.00%)
Dec 30, 2020 6.005 6.158 5.868 6.012 22,906 +0.09(+1.50%)
Dec 29, 2020 6.263 6.263 5.923 5.923 51,180 -0.28(-4.44%)
Dec 28, 2020 6.241 6.241 6.010 6.198 50,835 +0.04(+0.71%)
Dec 24, 2020 6.155 6.241 6.071 6.155 23,892 +0.09(+1.55%)
Dec 23, 2020 6.053 6.241 6.053 6.060 31,788 +0.04(+0.60%)
Dec 22, 2020 6.010 6.053 5.992 6.024 42,245 +0.01(+0.12%)
Dec 21, 2020 6.010 6.118 5.974 6.017 24,281 -0.07(-1.07%)
Dec 18, 2020 6.017 6.307 5.988 6.082 64,911 +0.11(+1.82%)
Dec 17, 2020 5.923 6.002 5.854 5.974 63,313 +0.04(+0.73%)
Dec 16, 2020 5.872 5.930 5.785 5.930 31,350 +0.13(+2.25%)
Dec 15, 2020 5.677 5.908 5.676 5.800 20,680 +0.02(+0.38%)
Dec 14, 2020 5.727 5.966 5.626 5.778 63,045 +0.00(+0.00%)
Dec 11, 2020 5.727 5.782 5.677 5.778 19,335 +0.09(+1.66%)
Dec 10, 2020 5.575 5.756 5.575 5.684 30,965 +0.14(+2.48%)
Dec 09, 2020 5.727 5.727 5.546 5.546 37,543 -0.10(-1.79%)
Dec 08, 2020 5.568 5.749 5.568 5.648 24,297 +0.00(+0.06%)
Dec 07, 2020 5.611 5.684 5.452 5.644 28,706 -0.00(-0.06%)
Dec 04, 2020 5.626 5.772 5.615 5.648 51,376 -0.01(-0.20%)
Dec 03, 2020 5.713 5.764 5.618 5.659 14,333 +0.00(+0.08%)
Dec 02, 2020 5.727 5.778 5.655 5.655 22,713 -0.10(-1.76%)
Dec 01, 2020 5.865 5.905 5.720 5.756 15,132 -0.08(-1.36%)
Nov 30, 2020 6.060 6.060 5.825 5.836 25,337 -0.17(-2.77%)
Nov 27, 2020 6.010 6.068 5.908 6.002 23,340 -0.02(-0.34%)
Nov 25, 2020 5.972 6.059 5.951 6.023 25,431 +0.06(+0.96%)
Nov 24, 2020 5.944 6.102 5.893 5.965 51,185 +0.15(+2.60%)
Nov 23, 2020 5.901 6.016 5.814 5.814 62,016 +0.04(+0.62%)
Nov 20, 2020 5.793 5.865 5.735 5.778 27,655 +0.06(+1.13%)
Nov 19, 2020 5.886 6.041 5.685 5.713 29,222 -0.12(-1.98%)
Nov 18, 2020 5.685 5.850 5.685 5.829 30,901 +0.14(+2.53%)
Nov 17, 2020 5.937 5.944 5.505 5.685 64,301 -0.23(-3.89%)
Nov 16, 2020 6.116 6.411 5.857 5.915 61,178 -0.11(-1.79%)
Nov 13, 2020 5.778 6.023 5.757 6.023 35,576 +0.24(+4.23%)
Nov 12, 2020 5.721 5.937 5.685 5.778 82,888 +0.09(+1.65%)
Nov 11, 2020 5.692 5.764 5.677 5.685 33,661 -0.00(-0.00%)
Nov 10, 2020 5.534 5.757 5.441 5.685 71,945 +0.27(+5.05%)
Nov 09, 2020 5.407 5.648 5.397 5.411 36,282 +0.02(+0.40%)
Nov 06, 2020 5.131 5.390 5.131 5.390 37,244 +0.17(+3.31%)
Nov 05, 2020 5.059 5.258 4.908 5.217 29,340 +0.17(+3.42%)
Nov 04, 2020 5.203 5.203 5.044 5.044 18,766 -0.14(-2.64%)
Nov 03, 2020 5.181 5.219 5.181 5.181 30,513 +0.00(+0.00%)
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.