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 (%)
Jan 30, 2015 8.253 8.435 8.017 8.199 24,222 -0.10(-1.18%)
Jan 29, 2015 8.876 8.876 8.239 8.297 27,137 -0.06(-0.69%)
Jan 28, 2015 8.440 8.542 8.235 8.355 35,323 -0.15(-1.73%)
Jan 27, 2015 8.546 8.634 8.347 8.502 64,939 +0.03(+0.37%)
Jan 26, 2015 8.833 8.833 8.263 8.471 107,519 -0.34(-3.86%)
Jan 23, 2015 8.723 8.921 8.573 8.811 39,419 +0.07(+0.76%)
Jan 22, 2015 8.797 9.000 8.533 8.745 41,434 -0.08(-0.85%)
Jan 21, 2015 8.471 8.930 8.396 8.820 47,944 +0.35(+4.18%)
Jan 20, 2015 8.992 8.992 8.308 8.466 62,668 -0.54(-6.04%)
Jan 16, 2015 8.378 9.098 8.361 9.010 85,973 +0.54(+6.42%)
Jan 15, 2015 8.471 8.581 8.259 8.467 33,521 +0.14(+1.70%)
Jan 14, 2015 7.831 8.392 7.831 8.325 132,432 +0.36(+4.49%)
Jan 13, 2015 8.219 8.422 7.795 7.968 103,908 -0.30(-3.58%)
Jan 12, 2015 8.564 8.829 8.171 8.263 129,518 -0.16(-1.94%)
Jan 09, 2015 8.233 8.498 8.134 8.427 34,834 +0.18(+2.14%)
Jan 08, 2015 7.928 8.334 7.844 8.250 70,448 +0.45(+5.84%)
Jan 07, 2015 7.866 8.210 7.619 7.795 59,670 -0.01(-0.11%)
Jan 06, 2015 7.892 7.990 7.751 7.804 79,674 -0.02(-0.23%)
Jan 05, 2015 8.392 8.392 7.691 7.822 86,727 -0.45(-5.50%)
Jan 02, 2015 7.729 8.408 7.729 8.277 162,166 +0.63(+8.20%)
Dec 31, 2014 7.667 7.650 7.650 7.650 186,569 -0.02(-0.23%)
Dec 30, 2014 7.857 8.029 7.641 7.667 215,843 -0.31(-3.93%)
Dec 29, 2014 8.104 8.383 7.972 7.981 86,600 -0.27(-3.25%)
Dec 26, 2014 8.262 8.578 8.100 8.249 76,456 -0.01(-0.11%)
Dec 24, 2014 8.445 8.258 8.258 8.258 48,548 -0.23(-2.73%)
Dec 23, 2014 8.035 8.607 8.013 8.489 88,942 +0.47(+5.88%)
Dec 22, 2014 8.738 8.738 7.782 8.017 188,255 -0.83(-9.42%)
Dec 19, 2014 8.293 8.917 8.100 8.851 113,072 +0.70(+8.57%)
Dec 18, 2014 8.480 8.734 8.010 8.153 97,971 -0.17(-2.10%)
Dec 17, 2014 7.860 8.729 7.646 8.327 130,368 +0.50(+6.36%)
Dec 16, 2014 7.934 8.223 7.511 7.830 144,552 -0.10(-1.32%)
Dec 15, 2014 8.908 9.105 7.930 7.934 136,615 -0.92(-10.40%)
Dec 12, 2014 9.223 9.402 8.803 8.856 62,215 -0.45(-4.79%)
Dec 11, 2014 9.092 9.585 9.092 9.301 47,969 +0.15(+1.67%)
Dec 10, 2014 9.345 9.559 9.109 9.148 61,571 -0.40(-4.16%)
Dec 09, 2014 8.956 9.603 8.755 9.546 142,015 +0.54(+5.97%)
Dec 08, 2014 10.02 10.02 8.725 9.008 150,616 -1.04(-10.39%)
Dec 05, 2014 10.13 10.38 10.05 10.05 56,943 -0.16(-1.58%)
Dec 04, 2014 10.37 10.39 10.07 10.21 54,241 -0.18(-1.72%)
Dec 03, 2014 10.18 10.45 10.15 10.39 104,308 +0.25(+2.45%)
Dec 02, 2014 10.46 10.46 10.04 10.14 58,810 -0.33(-3.17%)
Dec 01, 2014 10.88 11.02 10.29 10.48 162,749 -0.48(-4.42%)
Nov 28, 2014 11.50 11.50 10.90 10.96 96,604 -0.58(-5.00%)
Nov 26, 2014 11.55 11.54 11.54 11.54 24,045 +0.00(+0.00%)
Nov 25, 2014 11.77 11.78 11.50 11.54 47,566 -0.27(-2.26%)
Nov 24, 2014 12.06 12.32 11.80 11.80 132,132 -0.35(-2.89%)
Nov 21, 2014 12.15 12.37 11.76 12.15 51,805 +0.01(+0.07%)
Nov 20, 2014 11.57 12.40 11.57 12.15 52,994 +0.52(+4.44%)
Nov 19, 2014 11.67 11.81 11.63 11.63 21,013 -0.02(-0.20%)
Nov 18, 2014 11.69 11.76 11.54 11.65 37,229 -0.08(-0.65%)
Nov 17, 2014 11.78 11.93 11.57 11.73 47,371 +0.03(+0.26%)
Nov 14, 2014 11.57 11.97 11.57 11.70 24,972 +0.04(+0.37%)
Nov 13, 2014 11.91 11.96 11.50 11.66 59,160 -0.32(-2.65%)
Nov 12, 2014 11.61 12.04 11.48 11.97 63,762 +0.26(+2.22%)
Nov 11, 2014 11.50 11.73 11.23 11.71 100,665 +0.20(+1.73%)
Nov 10, 2014 11.82 12.03 11.51 11.51 33,372 -0.33(-2.75%)
Nov 07, 2014 11.83 12.15 11.76 11.84 54,791 -0.05(-0.44%)
Nov 06, 2014 11.88 11.89 11.72 11.89 33,669 +0.01(+0.07%)
Nov 05, 2014 11.43 11.88 11.35 11.88 41,518 +0.41(+3.56%)
Nov 04, 2014 11.43 11.59 11.28 11.47 62,557 -0.01(-0.08%)
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.