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 (%)
Aug 29, 2003 6.915 6.915 6.731 6.731 61,071 -0.20(-2.87%)
Aug 28, 2003 6.884 6.930 6.878 6.930 53,769 +0.05(+0.79%)
Aug 27, 2003 6.945 7.035 6.875 6.875 162,967 -0.10(-1.43%)
Aug 26, 2003 7.071 7.071 6.948 6.975 38,169 -0.10(-1.36%)
Aug 25, 2003 7.156 7.180 7.035 7.071 68,041 -0.10(-1.43%)
Aug 22, 2003 7.110 7.174 7.080 7.174 25,225 +0.12(+1.67%)
Aug 21, 2003 6.899 7.095 6.899 7.056 38,833 +0.15(+2.14%)
Aug 20, 2003 6.779 6.918 6.779 6.909 41,488 +0.16(+2.37%)
Aug 19, 2003 6.990 7.020 6.538 6.749 157,657 -0.30(-4.23%)
Aug 18, 2003 7.035 7.050 7.020 7.047 24,229 -0.03(-0.47%)
Aug 15, 2003 7.131 7.216 7.080 7.080 28,544 -0.08(-1.05%)
Aug 14, 2003 7.156 7.195 7.156 7.156 28,544 -0.03(-0.42%)
Aug 13, 2003 7.363 7.363 7.140 7.186 136,746 -0.18(-2.45%)
Aug 12, 2003 7.345 7.379 7.321 7.366 25,225 +0.02(+0.20%)
Aug 11, 2003 7.357 7.360 7.342 7.351 7,633 -0.02(-0.20%)
Aug 08, 2003 7.336 7.382 7.336 7.366 20,578 +0.07(+0.95%)
Aug 07, 2003 7.321 7.336 7.261 7.297 26,552 -0.02(-0.33%)
Aug 06, 2003 7.264 7.336 7.264 7.321 13,276 +0.07(+0.91%)
Aug 05, 2003 7.342 7.342 7.240 7.255 14,272 -0.10(-1.31%)
Aug 04, 2003 7.363 7.382 7.321 7.351 35,182 -0.00(-0.04%)
Aug 01, 2003 7.261 7.354 7.186 7.354 20,910 +0.08(+1.08%)
Jul 31, 2003 7.336 7.336 7.258 7.276 31,863 -0.11(-1.43%)
Jul 30, 2003 7.490 7.490 7.382 7.382 44,475 -0.12(-1.65%)
Jul 29, 2003 7.427 7.505 7.427 7.505 7,302 +0.01(+0.12%)
Jul 28, 2003 7.457 7.523 7.442 7.496 31,199 +0.02(+0.32%)
Jul 25, 2003 7.409 7.502 7.409 7.472 9,293 +0.07(+0.89%)
Jul 24, 2003 7.502 7.505 7.397 7.406 47,795 -0.10(-1.29%)
Jul 23, 2003 7.532 7.592 7.472 7.502 68,373 -0.01(-0.16%)
Jul 22, 2003 7.430 7.514 7.412 7.514 16,263 +0.08(+1.01%)
Jul 21, 2003 7.354 7.460 7.351 7.439 39,497 +0.14(+1.98%)
Jul 18, 2003 7.279 7.351 7.255 7.294 44,475 -0.05(-0.62%)
Jul 17, 2003 7.487 7.487 7.339 7.339 17,591 -0.13(-1.77%)
Jul 16, 2003 7.565 7.586 7.442 7.472 49,786 -0.10(-1.27%)
Jul 15, 2003 7.556 7.635 7.547 7.568 45,803 -0.01(-0.12%)
Jul 14, 2003 7.520 7.653 7.520 7.577 58,084 +0.05(+0.72%)
Jul 11, 2003 7.547 7.547 7.481 7.523 24,229 +0.00(+0.00%)
Jul 10, 2003 7.496 7.523 7.433 7.523 31,863 +0.04(+0.48%)
Jul 09, 2003 7.460 7.499 7.457 7.487 22,569 +0.05(+0.61%)
Jul 08, 2003 7.360 7.442 7.333 7.442 17,259 +0.09(+1.23%)
Jul 07, 2003 7.330 7.351 7.330 7.351 28,544 +0.02(+0.21%)
Jul 03, 2003 7.261 7.336 7.261 7.336 10,953 +0.05(+0.62%)
Jul 02, 2003 7.213 7.291 7.183 7.291 37,505 +0.06(+0.83%)
Jul 01, 2003 7.110 7.231 7.083 7.231 27,216 +0.11(+1.61%)
Jun 30, 2003 7.083 7.153 7.062 7.116 38,169 +0.03(+0.47%)
Jun 27, 2003 7.095 7.113 7.041 7.083 21,242 -0.04(-0.59%)
Jun 26, 2003 7.122 7.291 7.050 7.125 80,654 +0.02(+0.21%)
Jun 25, 2003 6.972 7.180 6.963 7.110 131,436 +0.14(+2.08%)
Jun 24, 2003 6.951 7.553 6.930 6.966 66,381 -0.06(-0.86%)
Jun 23, 2003 6.948 7.026 6.930 7.026 54,433 +0.11(+1.57%)
Jun 20, 2003 7.008 7.008 6.794 6.918 102,892 -0.02(-0.30%)
Jun 19, 2003 6.899 6.975 6.854 6.939 95,590 -0.03(-0.48%)
Jun 18, 2003 7.427 7.487 6.930 6.972 111,853 -0.45(-6.13%)
Jun 17, 2003 7.442 7.526 7.427 7.427 33,522 +0.00(+0.00%)
Jun 16, 2003 7.342 7.427 7.231 7.427 104,883 +0.16(+2.20%)
Jun 13, 2003 7.282 7.306 7.213 7.267 56,424 -0.05(-0.74%)
Jun 12, 2003 7.366 7.412 7.291 7.321 74,015 -0.02(-0.21%)
Jun 11, 2003 7.080 7.366 7.080 7.336 50,118 +0.23(+3.18%)
Jun 10, 2003 6.809 7.156 6.809 7.110 90,611 +0.24(+3.55%)
Jun 09, 2003 6.749 6.909 6.704 6.866 85,300 +0.14(+2.06%)
Jun 06, 2003 7.035 7.050 6.538 6.728 284,114 -0.34(-4.78%)
Jun 05, 2003 7.201 7.201 6.960 7.065 146,372 -0.21(-2.90%)
Jun 04, 2003 7.472 7.472 7.195 7.276 181,554 -0.14(-1.83%)
Jun 03, 2003 7.577 7.623 7.397 7.412 81,317 -0.15(-1.99%)
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.