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 (%)
Dec 31, 2014 7.663 7.646 7.646 7.646 186,665 -0.02(-0.23%)
Dec 30, 2014 7.853 8.025 7.637 7.663 215,953 -0.31(-3.93%)
Dec 29, 2014 8.100 8.378 7.968 7.977 86,645 -0.27(-3.25%)
Dec 26, 2014 8.258 8.573 8.096 8.245 76,496 -0.01(-0.11%)
Dec 24, 2014 8.441 8.253 8.253 8.253 48,573 -0.23(-2.73%)
Dec 23, 2014 8.031 8.602 8.009 8.485 88,987 +0.47(+5.88%)
Dec 22, 2014 8.733 8.733 7.778 8.013 188,352 -0.83(-9.42%)
Dec 19, 2014 8.288 8.912 8.096 8.847 113,130 +0.70(+8.57%)
Dec 18, 2014 8.476 8.729 8.006 8.149 98,021 -0.17(-2.10%)
Dec 17, 2014 7.856 8.725 7.642 8.323 130,435 +0.50(+6.36%)
Dec 16, 2014 7.930 8.218 7.507 7.826 144,627 -0.10(-1.32%)
Dec 15, 2014 8.904 9.100 7.926 7.930 136,685 -0.92(-10.40%)
Dec 12, 2014 9.218 9.397 8.799 8.851 62,247 -0.45(-4.79%)
Dec 11, 2014 9.087 9.580 9.087 9.296 47,993 +0.15(+1.67%)
Dec 10, 2014 9.340 9.554 9.104 9.144 61,603 -0.40(-4.16%)
Dec 09, 2014 8.952 9.598 8.751 9.541 142,088 +0.54(+5.97%)
Dec 08, 2014 10.02 10.02 8.720 9.003 150,694 -1.04(-10.39%)
Dec 05, 2014 10.13 10.38 10.05 10.05 56,972 -0.16(-1.58%)
Dec 04, 2014 10.36 10.38 10.07 10.21 54,269 -0.18(-1.72%)
Dec 03, 2014 10.18 10.45 10.15 10.39 104,361 +0.25(+2.45%)
Dec 02, 2014 10.45 10.45 10.04 10.14 58,840 -0.33(-3.17%)
Dec 01, 2014 10.87 11.02 10.29 10.47 162,832 -0.48(-4.42%)
Nov 28, 2014 11.49 11.49 10.89 10.96 96,654 -0.58(-5.00%)
Nov 26, 2014 11.55 11.53 11.53 11.53 24,057 +0.00(+0.00%)
Nov 25, 2014 11.76 11.78 11.49 11.53 47,590 -0.27(-2.26%)
Nov 24, 2014 12.06 12.32 11.80 11.80 132,199 -0.35(-2.89%)
Nov 21, 2014 12.14 12.36 11.75 12.15 51,831 +0.01(+0.07%)
Nov 20, 2014 11.57 12.40 11.57 12.14 53,021 +0.52(+4.44%)
Nov 19, 2014 11.67 11.81 11.62 11.62 21,024 -0.02(-0.20%)
Nov 18, 2014 11.68 11.75 11.53 11.65 37,249 -0.08(-0.65%)
Nov 17, 2014 11.77 11.93 11.57 11.72 47,395 +0.03(+0.26%)
Nov 14, 2014 11.56 11.97 11.56 11.69 24,985 +0.04(+0.37%)
Nov 13, 2014 11.91 11.95 11.49 11.65 59,191 -0.32(-2.65%)
Nov 12, 2014 11.61 12.04 11.47 11.97 63,795 +0.26(+2.22%)
Nov 11, 2014 11.49 11.72 11.22 11.71 100,717 +0.20(+1.73%)
Nov 10, 2014 11.81 12.02 11.50 11.51 33,389 -0.33(-2.75%)
Nov 07, 2014 11.83 12.14 11.75 11.83 54,819 -0.05(-0.44%)
Nov 06, 2014 11.88 11.88 11.71 11.88 33,686 +0.01(+0.07%)
Nov 05, 2014 11.42 11.88 11.34 11.88 41,539 +0.41(+3.56%)
Nov 04, 2014 11.42 11.58 11.28 11.47 62,589 -0.01(-0.08%)
Nov 03, 2014 11.75 11.75 11.48 11.48 60,754 -0.28(-2.36%)
Oct 31, 2014 11.66 11.75 11.30 11.75 62,407 +0.19(+1.61%)
Oct 30, 2014 11.77 11.88 11.57 11.57 23,911 -0.24(-2.06%)
Oct 29, 2014 11.71 11.94 11.61 11.81 34,099 +0.10(+0.89%)
Oct 28, 2014 11.72 11.89 11.63 11.71 44,999 +0.12(+1.00%)
Oct 27, 2014 11.42 11.64 11.51 11.59 59,357 +0.08(+0.67%)
Oct 24, 2014 11.64 11.64 11.32 11.51 48,210 -0.16(-1.33%)
Oct 23, 2014 11.77 12.06 11.53 11.67 51,437 +0.21(+1.84%)
Oct 22, 2014 11.94 11.95 11.46 11.46 138,981 -0.40(-3.34%)
Oct 21, 2014 11.63 12.01 11.62 11.85 111,194 +0.22(+1.93%)
Oct 20, 2014 11.50 11.63 11.31 11.63 119,211 +0.08(+0.71%)
Oct 17, 2014 12.06 12.21 11.41 11.55 114,034 -0.45(-3.77%)
Oct 16, 2014 11.44 12.37 11.44 12.00 88,714 +0.56(+4.86%)
Oct 15, 2014 10.78 11.47 10.77 11.44 149,451 +0.49(+4.48%)
Oct 14, 2014 10.99 11.37 10.88 10.95 125,345 -0.07(-0.66%)
Oct 13, 2014 11.41 11.49 10.63 11.03 191,192 -0.59(-5.08%)
Oct 10, 2014 12.27 12.37 11.54 11.62 199,028 -0.71(-5.80%)
Oct 09, 2014 12.98 13.14 12.13 12.33 107,163 -0.68(-5.20%)
Oct 08, 2014 13.13 13.13 12.87 13.01 65,524 -0.17(-1.31%)
Oct 07, 2014 13.15 13.19 13.01 13.18 38,888 -0.09(-0.68%)
Oct 06, 2014 13.35 13.35 13.15 13.27 41,277 -0.04(-0.33%)
Oct 03, 2014 13.40 13.57 13.29 13.31 67,042 -0.08(-0.57%)
Oct 02, 2014 13.65 13.69 13.36 13.39 27,381 -0.28(-2.02%)
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.