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 (%)
Jul 31, 2002 4.580 4.613 4.534 4.613 22,569 +0.08(+1.73%)
Jul 30, 2002 4.462 4.534 4.444 4.534 58,416 +0.09(+2.03%)
Jul 29, 2002 4.423 4.462 4.402 4.444 77,334 +0.02(+0.34%)
Jul 26, 2002 4.402 4.429 4.402 4.429 42,484 +0.01(+0.14%)
Jul 25, 2002 4.465 4.465 4.399 4.423 51,777 -0.01(-0.14%)
Jul 24, 2002 4.519 4.519 4.369 4.429 66,713 -0.10(-2.13%)
Jul 23, 2002 4.568 4.595 4.525 4.525 50,118 -0.04(-0.92%)
Jul 22, 2002 4.670 4.670 4.568 4.568 17,259 -0.12(-2.51%)
Jul 19, 2002 4.583 4.715 4.552 4.685 28,212 +0.02(+0.32%)
Jul 17, 2002 4.643 4.724 4.552 4.670 14,272 +0.11(+2.31%)
Jul 12, 2002 4.558 4.664 4.558 4.564 15,931 -0.07(-1.50%)
Jul 11, 2002 4.628 4.637 4.580 4.634 13,276 -0.01(-0.26%)
Jul 10, 2002 4.715 4.715 4.646 4.646 5,642 +0.01(+0.19%)
Jul 09, 2002 4.628 4.637 4.628 4.637 13,940 -0.01(-0.19%)
Jul 08, 2002 4.658 4.658 4.646 4.646 14,604 -0.01(-0.26%)
Jul 05, 2002 4.643 4.658 4.634 4.658 5,310 -0.01(-0.26%)
Jul 04, 2002 4.745 4.760 4.670 4.670 10,953 +0.00(+0.00%)
Jul 03, 2002 4.745 4.760 4.670 4.670 10,953 -0.02(-0.51%)
Jul 02, 2002 4.742 4.760 4.610 4.694 25,888 -0.06(-1.33%)
Jul 01, 2002 4.730 4.757 4.703 4.757 13,276 +0.10(+2.20%)
Jun 28, 2002 4.800 4.800 4.580 4.655 28,212 -0.12(-2.52%)
Jun 27, 2002 4.824 4.824 4.700 4.775 23,233 -0.02(-0.31%)
Jun 26, 2002 4.700 4.790 4.595 4.790 25,888 +0.03(+0.57%)
Jun 25, 2002 4.718 4.830 4.718 4.763 40,161 -0.06(-1.31%)
Jun 21, 2002 4.745 4.827 4.739 4.827 17,923 -0.00(-0.06%)
Jun 20, 2002 4.815 4.830 4.724 4.830 18,918 +0.10(+2.10%)
Jun 19, 2002 4.625 4.806 4.625 4.730 13,940 +0.03(+0.64%)
Jun 18, 2002 4.760 4.760 4.519 4.700 48,790 -0.11(-2.38%)
Jun 17, 2002 4.670 4.818 4.670 4.815 41,820 -0.01(-0.13%)
Jun 14, 2002 4.821 4.821 4.790 4.821 9,293 +0.11(+2.43%)
Jun 12, 2002 4.715 4.715 4.706 4.706 4,314 -0.06(-1.26%)
Jun 11, 2002 4.640 4.775 4.640 4.766 41,488 +0.05(+1.09%)
Jun 10, 2002 4.700 4.800 4.700 4.715 41,156 -0.11(-2.19%)
Jun 07, 2002 4.869 5.001 4.670 4.821 55,428 -0.08(-1.54%)
Jun 06, 2002 4.884 4.983 4.869 4.896 21,906 +0.02(+0.49%)
Jun 05, 2002 4.851 4.881 4.851 4.872 5,310 -0.19(-3.75%)
May 31, 2002 4.911 5.104 4.911 5.062 9,625 +0.09(+1.76%)
May 28, 2002 5.016 5.016 4.974 4.974 10,289 -0.07(-1.43%)
May 27, 2002 5.071 5.092 4.941 5.047 30,203 +0.00(+0.00%)
May 24, 2002 5.071 5.092 4.941 5.047 30,203 -0.07(-1.41%)
May 23, 2002 5.098 5.152 5.098 5.119 10,621 +0.04(+0.77%)
May 22, 2002 5.080 5.080 5.080 5.080 331 +0.01(+0.24%)
May 21, 2002 5.062 5.143 5.062 5.068 7,633 -0.02(-0.47%)
May 20, 2002 4.977 5.185 4.944 5.092 54,433 +0.05(+0.90%)
May 17, 2002 5.200 5.260 5.016 5.047 20,578 -0.12(-2.28%)
May 16, 2002 4.977 5.164 4.977 5.164 6,970 +0.09(+1.72%)
May 15, 2002 5.092 5.176 4.983 5.077 31,199 -0.01(-0.24%)
May 14, 2002 4.971 5.134 4.941 5.089 52,773 +0.09(+1.75%)
May 13, 2002 5.122 5.134 4.887 5.001 36,510 -0.12(-2.35%)
May 10, 2002 5.212 5.348 5.122 5.122 38,833 -0.02(-0.29%)
May 09, 2002 5.212 5.288 5.137 5.137 29,208 -0.05(-0.87%)
May 08, 2002 5.215 5.242 5.182 5.182 28,212 -0.05(-0.86%)
May 07, 2002 5.333 5.333 5.218 5.227 46,467 -0.11(-2.03%)
May 06, 2002 5.396 5.508 5.303 5.336 35,514 -0.09(-1.61%)
May 03, 2002 5.423 5.514 5.408 5.423 25,225 -0.11(-2.07%)
May 02, 2002 5.514 5.559 5.438 5.538 26,220 -0.04(-0.65%)
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.