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 (%)
Apr 30, 2002 5.514 5.634 5.483 5.634 19,250 +0.02(+0.27%)
Apr 29, 2002 5.637 5.643 5.438 5.619 35,182 -0.02(-0.32%)
Apr 26, 2002 5.664 5.664 5.574 5.637 16,595 -0.03(-0.53%)
Apr 25, 2002 5.679 5.694 5.619 5.667 39,829 +0.12(+2.12%)
Apr 24, 2002 5.586 5.586 5.517 5.550 19,250 -0.04(-0.75%)
Apr 23, 2002 5.571 5.601 5.559 5.592 13,940 +0.02(+0.43%)
Apr 22, 2002 5.568 5.568 5.517 5.568 17,259 +0.04(+0.65%)
Apr 19, 2002 5.462 5.547 5.423 5.532 71,360 +0.08(+1.44%)
Apr 18, 2002 5.489 5.489 5.348 5.453 199,145 -0.04(-0.66%)
Apr 17, 2002 5.544 5.544 5.483 5.489 11,948 -0.08(-1.41%)
Apr 16, 2002 5.529 5.568 5.486 5.568 14,604 +0.05(+0.93%)
Apr 15, 2002 5.562 5.571 5.456 5.517 28,876 -0.05(-0.81%)
Apr 12, 2002 5.438 5.604 5.423 5.562 18,918 +0.06(+1.15%)
Apr 11, 2002 5.571 5.646 5.498 5.498 431,482 -0.09(-1.67%)
Apr 10, 2002 5.583 5.694 5.568 5.592 26,884 -0.00(-0.05%)
Apr 09, 2002 5.664 5.673 5.574 5.595 42,484 -0.09(-1.54%)
Apr 08, 2002 5.800 5.800 5.667 5.682 14,604 -0.08(-1.41%)
Apr 05, 2002 5.589 5.845 5.737 5.764 42,816 -0.05(-0.88%)
Apr 04, 2002 5.755 5.830 5.755 5.815 39,829 +0.06(+0.99%)
Apr 03, 2002 5.749 5.758 5.724 5.758 20,910 +0.01(+0.21%)
Apr 02, 2002 5.724 5.812 5.667 5.746 9,957 +0.01(+0.11%)
Apr 01, 2002 5.679 5.815 5.622 5.740 65,718 +0.04(+0.63%)
Mar 29, 2002 5.628 5.724 5.577 5.703 22,901 +0.00(+0.00%)
Mar 28, 2002 5.628 5.724 5.577 5.703 22,901 +0.08(+1.45%)
Mar 27, 2002 5.649 5.694 5.574 5.622 41,488 -0.10(-1.79%)
Mar 26, 2002 5.773 5.773 5.634 5.724 15,599 -0.08(-1.45%)
Mar 25, 2002 5.718 5.875 5.709 5.809 2,622,087 +0.08(+1.47%)
Mar 22, 2002 5.851 5.860 5.694 5.724 24,893 -0.13(-2.26%)
Mar 21, 2002 5.815 5.860 5.785 5.857 35,846 +0.07(+1.14%)
Mar 20, 2002 5.815 5.851 5.770 5.791 40,824 +0.05(+0.89%)
Mar 19, 2002 5.779 5.785 5.664 5.740 55,097 -0.04(-0.68%)
Mar 18, 2002 5.580 5.779 5.580 5.779 28,544 +0.15(+2.62%)
Mar 15, 2002 5.489 5.709 5.489 5.631 83,641 +0.10(+1.85%)
Mar 14, 2002 5.514 5.544 5.498 5.529 7,302 +0.01(+0.11%)
Mar 13, 2002 5.529 5.544 5.514 5.523 21,242 -0.02(-0.38%)
Mar 12, 2002 5.544 5.559 5.514 5.544 18,586 +0.00(+0.05%)
Mar 11, 2002 5.568 5.568 5.514 5.541 36,178 -0.02(-0.43%)
Mar 08, 2002 5.532 5.574 5.532 5.565 25,225 +0.08(+1.43%)
Mar 07, 2002 5.535 5.541 5.453 5.486 23,897 -0.04(-0.76%)
Mar 06, 2002 5.483 5.529 5.447 5.529 25,557 +0.06(+1.10%)
Mar 05, 2002 5.514 5.514 5.453 5.468 29,871 -0.02(-0.27%)
Mar 04, 2002 5.468 5.489 5.435 5.483 14,935 -0.01(-0.11%)
Mar 01, 2002 5.420 5.492 5.420 5.489 12,944 +0.07(+1.28%)
Feb 28, 2002 5.405 5.468 5.396 5.420 24,229 -0.06(-1.10%)
Feb 27, 2002 5.529 5.559 5.393 5.480 17,591 +0.03(+0.50%)
Feb 26, 2002 5.486 5.559 5.453 5.453 20,910 -0.05(-0.82%)
Feb 25, 2002 5.420 5.574 5.420 5.498 41,156 +0.15(+2.87%)
Feb 22, 2002 5.423 5.423 5.306 5.345 40,493 -0.06(-1.11%)
Feb 21, 2002 5.514 5.514 5.357 5.405 35,514 -0.18(-3.24%)
Feb 20, 2002 5.619 5.619 5.529 5.586 20,246 -0.05(-0.86%)
Feb 19, 2002 5.363 5.634 5.348 5.634 431,482 +0.30(+5.65%)
Feb 18, 2002 5.483 5.544 5.333 5.333 763,392 +0.00(+0.00%)
Feb 15, 2002 5.483 5.544 5.333 5.333 68,041 -0.12(-2.21%)
Feb 14, 2002 5.420 5.453 5.378 5.453 20,578 +0.06(+1.12%)
Feb 13, 2002 5.393 5.408 5.378 5.393 10,953 +0.05(+0.85%)
Feb 12, 2002 5.303 5.393 5.303 5.348 32,859 +0.20(+3.80%)
Feb 11, 2002 5.143 5.182 5.143 5.152 18,586 -0.02(-0.41%)
Feb 08, 2002 5.092 5.173 5.092 5.173 12,944 +0.05(+1.00%)
Feb 07, 2002 5.122 5.179 5.122 5.122 35,514 -0.05(-0.87%)
Feb 06, 2002 5.167 5.179 5.137 5.167 41,156 -0.04(-0.81%)
Feb 05, 2002 5.303 5.303 5.167 5.209 199,145 -0.07(-1.37%)
Feb 04, 2002 5.333 5.333 5.257 5.282 13,940 -0.03(-0.51%)
Feb 01, 2002 5.318 5.354 5.303 5.309 15,599 -0.01(-0.17%)
Jan 31, 2002 5.273 5.348 5.273 5.318 19,582 +0.04(+0.74%)
Jan 30, 2002 5.230 5.312 5.230 5.279 27,548 +0.03(+0.57%)
Jan 29, 2002 5.498 5.498 5.236 5.248 77,998 -0.25(-4.60%)
Jan 28, 2002 5.634 5.634 5.483 5.501 86,960 -0.13(-2.35%)
Jan 25, 2002 5.547 5.649 5.547 5.634 23,897 +0.09(+1.58%)
Jan 24, 2002 5.574 5.574 5.544 5.547 763,392 -0.06(-1.02%)
Jan 23, 2002 5.529 5.649 5.529 5.604 35,182 +0.06(+1.09%)
Jan 22, 2002 5.544 5.574 5.514 5.544 42,152 +0.05(+0.82%)
Jan 21, 2002 5.514 5.574 5.498 5.498 99,572 +0.00(+0.00%)
Jan 18, 2002 5.514 5.574 5.498 5.498 14,272 -0.05(-0.82%)
Jan 17, 2002 5.574 5.649 5.544 5.544 531,055 +0.00(+0.00%)
Jan 16, 2002 5.544 5.589 5.544 5.544 32,859 +0.03(+0.55%)
Jan 15, 2002 5.483 5.544 5.483 5.514 10,621 +0.06(+1.11%)
Jan 14, 2002 5.508 5.574 5.453 5.453 13,940 -0.05(-0.82%)
Jan 11, 2002 5.580 5.580 5.453 5.498 69,037 -0.08(-1.46%)
Jan 10, 2002 5.604 5.631 5.577 5.580 398,291 -0.02(-0.43%)
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.