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 (%)
Oct 29, 2004 10.66 10.84 10.61 10.82 51,777 +0.16(+1.50%)
Oct 28, 2004 10.90 10.90 10.36 10.66 248,600 -0.30(-2.69%)
Oct 27, 2004 11.30 11.36 10.76 10.96 130,772 -0.46(-4.04%)
Oct 26, 2004 11.36 11.42 11.31 11.42 74,679 +0.10(+0.88%)
Oct 25, 2004 11.30 11.46 11.30 11.32 99,904 +0.08(+0.75%)
Oct 22, 2004 10.90 11.23 10.88 11.23 114,508 +0.34(+3.15%)
Oct 21, 2004 10.65 10.97 10.65 10.89 58,748 +0.23(+2.15%)
Oct 20, 2004 10.67 10.73 10.63 10.66 61,071 +0.04(+0.40%)
Oct 19, 2004 10.85 10.85 10.58 10.62 130,772 -0.23(-2.08%)
Oct 18, 2004 10.84 10.88 10.76 10.85 76,339 +0.05(+0.50%)
Oct 15, 2004 10.72 10.91 10.72 10.79 72,024 +0.07(+0.67%)
Oct 14, 2004 10.24 10.76 10.24 10.72 118,823 +0.48(+4.65%)
Oct 13, 2004 10.94 10.94 10.13 10.24 241,630 -0.70(-6.39%)
Oct 12, 2004 11.20 11.21 10.79 10.94 113,513 -0.24(-2.13%)
Oct 11, 2004 10.89 11.28 10.89 11.18 157,657 +0.29(+2.66%)
Oct 08, 2004 11.49 11.49 10.55 10.89 429,159 -0.75(-6.47%)
Oct 07, 2004 11.30 12.43 11.00 11.64 512,136 +0.26(+2.25%)
Oct 06, 2004 10.58 11.39 10.58 11.39 177,239 +0.81(+7.69%)
Oct 05, 2004 10.20 10.58 10.20 10.58 128,117 +0.44(+4.34%)
Oct 04, 2004 10.04 10.21 10.00 10.14 82,977 +0.13(+1.33%)
Oct 01, 2004 9.888 10.02 9.888 10.00 56,092 +0.01(+0.06%)
Sep 30, 2004 9.852 9.997 9.795 9.997 78,994 +0.12(+1.22%)
Sep 29, 2004 10.04 10.04 9.834 9.876 53,769 -0.10(-0.97%)
Sep 28, 2004 9.813 10.02 9.795 9.973 97,249 +0.11(+1.13%)
Sep 27, 2004 9.665 9.861 9.665 9.861 108,866 +0.26(+2.67%)
Sep 24, 2004 9.491 9.611 9.400 9.605 66,381 +0.07(+0.76%)
Sep 23, 2004 9.662 9.662 9.475 9.533 102,560 -0.07(-0.72%)
Sep 22, 2004 9.683 9.732 9.602 9.602 85,964 -0.02(-0.22%)
Sep 21, 2004 9.421 9.653 9.364 9.623 69,037 +0.21(+2.21%)
Sep 20, 2004 9.159 9.424 9.159 9.415 67,377 +0.32(+3.48%)
Sep 17, 2004 9.159 9.186 9.039 9.099 87,292 -0.05(-0.56%)
Sep 16, 2004 9.144 9.189 9.129 9.150 33,190 +0.05(+0.56%)
Sep 15, 2004 9.054 9.099 9.018 9.099 24,229 +0.01(+0.13%)
Sep 14, 2004 9.069 9.159 9.069 9.087 18,586 +0.06(+0.63%)
Sep 13, 2004 9.099 9.114 9.014 9.030 29,208 -0.05(-0.56%)
Sep 10, 2004 8.990 9.084 8.990 9.081 30,867 +0.12(+1.35%)
Sep 09, 2004 8.888 8.960 8.858 8.960 39,497 +0.01(+0.13%)
Sep 08, 2004 9.105 9.105 8.948 8.948 47,131 -0.16(-1.72%)
Sep 07, 2004 9.027 9.105 9.008 9.105 65,054 -0.08(-0.89%)
Sep 03, 2004 9.213 9.216 9.159 9.186 22,569 +0.04(+0.43%)
Sep 02, 2004 9.054 9.147 9.002 9.147 40,493 +0.09(+1.03%)
Sep 01, 2004 9.024 9.153 8.918 9.054 69,037 +0.08(+0.84%)
Aug 31, 2004 9.024 9.027 8.948 8.978 18,586 -0.05(-0.50%)
Aug 30, 2004 9.141 9.156 9.024 9.024 54,101 -0.12(-1.29%)
Aug 27, 2004 9.084 9.162 9.078 9.141 31,531 +0.07(+0.76%)
Aug 26, 2004 9.090 9.126 8.981 9.072 84,968 -0.02(-0.17%)
Aug 25, 2004 9.008 9.174 8.999 9.087 40,824 +0.05(+0.53%)
Aug 24, 2004 9.355 9.355 9.036 9.039 87,292 -0.32(-3.38%)
Aug 23, 2004 9.460 9.460 9.286 9.355 63,062 -0.08(-0.80%)
Aug 20, 2004 9.436 9.506 9.400 9.430 40,161 +0.02(+0.26%)
Aug 19, 2004 9.370 9.485 9.280 9.406 49,786 +0.06(+0.64%)
Aug 18, 2004 9.165 9.346 9.150 9.346 31,199 +0.18(+2.01%)
Aug 17, 2004 9.322 9.355 9.099 9.162 68,705 -0.15(-1.59%)
Aug 16, 2004 9.310 9.400 9.265 9.310 43,480 +0.03(+0.36%)
Aug 13, 2004 9.340 9.409 9.234 9.277 49,454 -0.05(-0.52%)
Aug 12, 2004 9.445 9.445 9.280 9.325 24,229 -0.08(-0.80%)
Aug 11, 2004 9.469 9.518 9.340 9.400 39,829 -0.12(-1.27%)
Aug 10, 2004 9.599 9.686 9.439 9.521 102,228 -0.07(-0.72%)
Aug 09, 2004 9.391 9.590 9.391 9.590 35,514 +0.26(+2.81%)
Aug 06, 2004 9.430 9.430 9.295 9.328 31,531 -0.07(-0.74%)
Aug 05, 2004 9.515 9.521 9.174 9.397 227,690 -0.12(-1.23%)
Aug 04, 2004 9.491 9.822 9.491 9.515 209,767 +0.05(+0.54%)
Aug 03, 2004 9.222 9.463 9.222 9.463 38,501 +0.25(+2.71%)
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.