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 (%)
Apr 29, 2016 8.246 8.349 8.152 8.246 18,842 +0.00(+0.06%)
Apr 28, 2016 8.211 8.334 8.127 8.241 39,654 +0.12(+1.45%)
Apr 27, 2016 8.216 8.359 8.118 8.123 28,161 -0.05(-0.56%)
Apr 26, 2016 8.204 8.326 8.072 8.168 29,691 -0.02(-0.20%)
Apr 25, 2016 8.346 8.346 8.091 8.184 19,662 -0.15(-1.85%)
Apr 22, 2016 8.067 8.375 8.067 8.339 21,181 +0.21(+2.63%)
Apr 21, 2016 8.135 8.165 7.993 8.125 27,022 +0.02(+0.30%)
Apr 20, 2016 8.013 8.165 7.993 8.101 23,884 +0.00(+0.00%)
Apr 19, 2016 7.606 8.317 7.459 8.101 165,715 +0.41(+5.39%)
Apr 18, 2016 7.483 7.763 7.444 7.687 80,663 -0.07(-0.92%)
Apr 15, 2016 7.797 7.836 7.606 7.758 19,138 -0.04(-0.50%)
Apr 14, 2016 7.812 7.910 7.669 7.797 31,639 +0.00(+0.06%)
Apr 13, 2016 7.826 7.950 7.630 7.792 31,213 -0.15(-1.85%)
Apr 12, 2016 7.674 7.944 7.552 7.939 67,173 +0.24(+3.06%)
Apr 11, 2016 7.512 7.788 7.508 7.704 34,998 +0.25(+3.36%)
Apr 08, 2016 7.375 7.478 7.375 7.454 19,395 +0.20(+2.70%)
Apr 07, 2016 7.341 7.380 7.257 7.257 25,101 -0.18(-2.37%)
Apr 06, 2016 7.346 7.449 7.243 7.434 23,867 +0.10(+1.36%)
Apr 05, 2016 7.130 7.359 7.130 7.334 13,661 +0.17(+2.37%)
Apr 04, 2016 7.473 7.561 7.110 7.164 29,355 -0.25(-3.44%)
Apr 01, 2016 7.326 7.449 7.316 7.419 34,498 -0.05(-0.69%)
Mar 31, 2016 7.307 7.576 7.297 7.471 35,644 +0.16(+2.18%)
Mar 30, 2016 7.346 7.733 7.311 7.311 19,016 +0.01(+0.13%)
Mar 29, 2016 7.150 7.459 6.944 7.302 37,424 +0.10(+1.45%)
Mar 28, 2016 7.436 7.436 7.197 7.197 39,465 -0.17(-2.25%)
Mar 24, 2016 7.684 7.363 7.363 7.363 126,053 -0.34(-4.36%)
Mar 23, 2016 7.684 7.698 7.615 7.698 24,585 -0.08(-1.06%)
Mar 22, 2016 7.777 7.873 7.547 7.781 18,548 +0.06(+0.76%)
Mar 21, 2016 7.654 7.825 7.606 7.722 14,001 +0.05(+0.70%)
Mar 18, 2016 7.938 7.938 7.659 7.669 32,767 -0.20(-2.53%)
Mar 17, 2016 7.586 7.946 7.586 7.868 27,486 +0.36(+4.72%)
Mar 16, 2016 7.358 7.659 7.222 7.513 37,186 +0.23(+3.14%)
Mar 15, 2016 7.217 7.406 6.949 7.285 48,611 +0.02(+0.33%)
Mar 14, 2016 7.382 7.382 7.100 7.261 40,639 -0.14(-1.84%)
Mar 11, 2016 7.416 7.586 7.397 7.397 24,893 +0.08(+1.06%)
Mar 10, 2016 7.445 7.538 7.270 7.319 21,751 -0.17(-2.27%)
Mar 09, 2016 7.465 7.932 7.450 7.489 17,855 +0.10(+1.38%)
Mar 08, 2016 7.606 7.781 7.251 7.387 52,327 -0.44(-5.65%)
Mar 07, 2016 7.411 8.005 7.411 7.829 86,174 +0.49(+6.69%)
Mar 04, 2016 7.207 7.479 7.197 7.338 41,544 +0.21(+3.00%)
Mar 03, 2016 7.051 7.295 7.051 7.124 41,040 +0.09(+1.31%)
Mar 02, 2016 6.896 7.124 6.862 7.032 26,086 +0.18(+2.59%)
Mar 01, 2016 6.978 7.085 6.803 6.854 27,830 -0.24(-3.39%)
Feb 29, 2016 6.862 7.095 6.711 7.095 21,930 +0.18(+2.67%)
Feb 26, 2016 6.750 6.930 6.589 6.910 44,934 +0.31(+4.64%)
Feb 25, 2016 6.760 6.862 6.589 6.604 23,458 -0.24(-3.47%)
Feb 24, 2016 6.832 6.933 6.474 6.841 61,023 -0.13(-1.87%)
Feb 23, 2016 6.774 6.996 6.754 6.972 10,292 +0.05(+0.77%)
Feb 22, 2016 6.701 7.028 6.517 6.919 53,649 +0.33(+5.07%)
Feb 19, 2016 6.822 6.822 6.537 6.585 48,769 -0.25(-3.68%)
Feb 18, 2016 7.093 7.112 6.778 6.836 43,540 -0.17(-2.48%)
Feb 17, 2016 6.527 7.015 6.483 7.011 35,717 +0.51(+7.89%)
Feb 16, 2016 6.464 6.633 6.464 6.498 42,688 +0.04(+0.60%)
Feb 12, 2016 6.628 6.459 6.459 6.459 70,893 +0.19(+3.09%)
Feb 11, 2016 6.145 6.382 6.053 6.266 59,527 +0.07(+1.09%)
Feb 10, 2016 6.401 6.406 6.145 6.198 24,899 -0.21(-3.25%)
Feb 09, 2016 6.522 6.725 6.386 6.406 40,588 -0.21(-3.15%)
Feb 08, 2016 6.628 6.628 6.309 6.614 28,871 +0.01(+0.15%)
Feb 05, 2016 6.798 6.798 6.536 6.604 32,730 -0.19(-2.85%)
Feb 04, 2016 7.049 7.177 6.793 6.798 52,324 -0.31(-4.42%)
Feb 03, 2016 6.754 7.127 6.445 7.112 99,953 +0.49(+7.38%)
Feb 02, 2016 6.628 6.745 6.537 6.624 18,878 -0.15(-2.21%)
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.