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 )

13.75 +0.03 (+0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
Sep 30, 2009 9.119 9.290 8.832 9.290 40,956 +0.10(+1.09%)
Sep 29, 2009 9.260 9.318 9.060 9.190 36,507 -0.07(-0.76%)
Sep 28, 2009 8.986 9.329 8.986 9.260 32,251 +0.09(+1.02%)
Sep 25, 2009 9.194 9.354 9.043 9.167 51,064 -0.04(-0.43%)
Sep 24, 2009 9.438 9.438 9.067 9.206 73,991 -0.23(-2.42%)
Sep 23, 2009 9.345 9.480 9.124 9.435 112,327 +0.10(+1.06%)
Sep 22, 2009 9.105 9.336 9.105 9.336 90,355 +0.33(+3.72%)
Sep 21, 2009 8.642 9.161 8.642 9.001 98,682 -0.11(-1.19%)
Sep 18, 2009 9.025 9.188 8.935 9.110 135,771 +0.10(+1.10%)
Sep 17, 2009 8.615 9.019 8.615 9.010 122,640 +0.24(+2.79%)
Sep 16, 2009 8.651 8.923 8.651 8.766 103,794 +0.23(+2.70%)
Sep 15, 2009 8.440 8.643 8.440 8.535 88,839 +0.07(+0.80%)
Sep 14, 2009 7.991 8.470 7.991 8.467 113,418 +0.34(+4.13%)
Sep 11, 2009 8.262 8.402 8.006 8.132 101,857 -0.02(-0.27%)
Sep 10, 2009 7.689 8.211 7.689 8.154 169,290 +0.41(+5.34%)
Sep 09, 2009 7.596 7.949 7.596 7.741 91,510 +0.17(+2.20%)
Sep 08, 2009 7.241 7.593 7.241 7.574 68,298 +0.34(+4.65%)
Sep 04, 2009 7.291 7.385 7.159 7.238 74,993 +0.01(+0.08%)
Sep 03, 2009 7.268 7.434 7.108 7.232 134,862 -0.21(-2.80%)
Sep 02, 2009 7.536 7.578 7.415 7.440 32,905 -0.15(-1.99%)
Sep 01, 2009 7.654 7.794 7.454 7.590 43,948 +0.04(+0.52%)
Aug 31, 2009 7.539 7.551 7.345 7.551 44,207 -0.05(-0.67%)
Aug 28, 2009 7.774 7.886 7.533 7.602 74,011 -0.17(-2.21%)
Aug 27, 2009 7.738 7.868 7.581 7.774 55,038 +0.01(+0.16%)
Aug 26, 2009 7.931 7.973 7.696 7.762 71,333 -0.24(-2.94%)
Aug 25, 2009 8.365 8.365 7.997 7.997 70,365 -0.21(-2.57%)
Aug 24, 2009 7.988 8.290 7.967 8.208 87,718 +0.30(+3.73%)
Aug 21, 2009 7.611 7.916 7.473 7.913 92,634 +0.48(+6.49%)
Aug 20, 2009 7.689 7.689 7.431 7.431 68,766 -0.19(-2.53%)
Aug 19, 2009 7.403 7.702 7.403 7.623 20,272 +0.22(+3.01%)
Aug 18, 2009 7.355 7.440 7.248 7.400 47,286 +0.16(+2.21%)
Aug 17, 2009 7.292 7.343 7.238 7.241 22,641 -0.27(-3.61%)
Aug 14, 2009 7.418 7.533 7.277 7.512 38,913 +0.12(+1.63%)
Aug 13, 2009 7.418 7.485 7.358 7.391 18,467 -0.11(-1.41%)
Aug 12, 2009 7.331 7.500 7.244 7.497 44,337 +0.19(+2.60%)
Aug 11, 2009 7.210 7.346 7.186 7.307 19,638 +0.08(+1.17%)
Aug 10, 2009 7.235 7.449 7.159 7.223 53,287 -0.18(-2.43%)
Aug 07, 2009 7.536 7.592 7.385 7.402 51,704 -0.16(-2.09%)
Aug 06, 2009 7.687 7.687 7.406 7.560 17,913 +0.04(+0.49%)
Aug 05, 2009 7.431 7.717 7.431 7.523 69,927 +0.11(+1.42%)
Aug 04, 2009 7.524 7.596 7.301 7.418 47,080 -0.12(-1.57%)
Aug 03, 2009 7.355 7.657 7.355 7.536 134,241 +0.19(+2.63%)
Jul 31, 2009 7.421 7.533 7.186 7.343 40,837 -0.09(-1.22%)
Jul 30, 2009 6.999 7.485 6.999 7.434 39,490 +0.29(+4.09%)
Jul 29, 2009 7.265 7.268 7.129 7.141 26,844 -0.16(-2.22%)
Jul 28, 2009 7.434 7.483 7.093 7.303 40,621 -0.13(-1.72%)
Jul 27, 2009 7.515 7.622 7.430 7.431 19,635 +0.02(+0.20%)
Jul 24, 2009 7.370 7.476 7.323 7.415 2,229 +0.04(+0.53%)
Jul 23, 2009 7.533 7.533 7.310 7.376 60,442 -0.09(-1.17%)
Jul 22, 2009 6.831 7.506 6.831 7.464 40,359 +0.36(+5.00%)
Jul 21, 2009 7.310 7.587 7.027 7.108 56,339 -0.25(-3.40%)
Jul 20, 2009 7.385 7.747 7.346 7.358 52,222 +0.06(+0.76%)
Jul 17, 2009 7.536 7.536 7.201 7.302 24,986 -0.20(-2.63%)
Jul 16, 2009 7.075 7.642 7.075 7.500 62,788 +0.37(+5.20%)
Jul 15, 2009 6.897 7.129 6.852 7.129 52,258 +0.43(+6.39%)
Jul 14, 2009 6.770 6.903 6.701 6.701 84,706 -0.07(-0.98%)
Jul 13, 2009 7.021 7.086 6.767 6.767 58,376 -0.37(-5.23%)
Jul 10, 2009 7.518 7.518 7.069 7.141 22,080 -0.20(-2.71%)
Jul 09, 2009 6.966 7.610 6.966 7.340 48,769 +0.48(+6.99%)
Jul 08, 2009 7.005 7.093 6.632 6.861 58,064 -0.27(-3.80%)
Jul 07, 2009 7.111 7.180 6.963 7.132 33,585 +0.02(+0.21%)
Jul 06, 2009 7.382 7.382 6.936 7.117 82,569 -0.25(-3.44%)
Jul 02, 2009 7.506 7.506 7.235 7.370 37,931 -0.16(-2.08%)
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.