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 (%)
Aug 31, 2015 7.162 7.324 7.013 7.324 51,358 +0.00(+0.00%)
Aug 28, 2015 6.809 7.366 6.731 7.324 36,517 +0.38(+5.41%)
Aug 27, 2015 6.475 7.167 6.475 6.949 73,510 +0.63(+9.98%)
Aug 26, 2015 6.309 6.659 6.125 6.318 82,497 -0.05(-0.72%)
Aug 25, 2015 6.300 6.424 5.915 6.364 106,330 -0.02(-0.29%)
Aug 24, 2015 5.982 6.447 5.531 6.382 142,941 +0.28(+4.60%)
Aug 21, 2015 6.065 6.286 6.056 6.102 116,220 -0.05(-0.75%)
Aug 20, 2015 6.009 6.258 6.009 6.148 55,485 +0.07(+1.14%)
Aug 19, 2015 6.184 6.378 6.056 6.079 113,384 -0.21(-3.30%)
Aug 18, 2015 6.498 6.498 6.240 6.286 36,158 -0.23(-3.47%)
Aug 17, 2015 6.148 6.511 6.129 6.511 44,436 +0.39(+6.32%)
Aug 14, 2015 6.207 6.346 6.079 6.125 22,599 -0.07(-1.12%)
Aug 13, 2015 6.557 6.663 6.194 6.194 40,454 -0.35(-5.28%)
Aug 12, 2015 6.309 6.723 6.203 6.539 65,108 +0.27(+4.34%)
Aug 11, 2015 6.244 6.336 6.130 6.267 51,831 -0.03(-0.51%)
Aug 10, 2015 6.341 6.341 6.198 6.300 17,750 +0.15(+2.40%)
Aug 07, 2015 6.272 6.378 6.102 6.152 88,063 -0.09(-1.40%)
Aug 06, 2015 6.617 6.696 6.212 6.240 120,787 -0.39(-5.84%)
Aug 05, 2015 6.677 6.834 6.553 6.627 90,476 -0.05(-0.69%)
Aug 04, 2015 6.861 6.894 6.461 6.673 108,771 -0.19(-2.82%)
Aug 03, 2015 7.101 7.299 6.866 6.866 87,184 -0.27(-3.81%)
Jul 31, 2015 7.115 7.271 7.115 7.138 20,412 -0.03(-0.45%)
Jul 30, 2015 7.184 7.345 7.055 7.170 14,121 -0.00(-0.06%)
Jul 29, 2015 7.442 7.483 7.087 7.175 53,281 -0.23(-3.17%)
Jul 28, 2015 7.057 7.410 6.888 7.410 34,739 +0.44(+6.37%)
Jul 27, 2015 7.085 7.222 6.892 6.966 58,818 +0.00(+0.00%)
Jul 24, 2015 6.902 7.103 6.869 6.966 32,163 +0.04(+0.59%)
Jul 23, 2015 7.249 7.249 6.920 6.924 70,071 -0.24(-3.38%)
Jul 22, 2015 7.263 7.307 7.131 7.167 24,594 -0.11(-1.45%)
Jul 21, 2015 7.139 7.272 6.975 7.272 32,775 +0.17(+2.45%)
Jul 20, 2015 7.144 7.345 6.968 7.098 50,491 -0.11(-1.52%)
Jul 17, 2015 7.268 7.383 7.089 7.208 42,409 -0.06(-0.88%)
Jul 16, 2015 7.309 7.506 7.249 7.272 54,551 +0.04(+0.57%)
Jul 15, 2015 7.295 7.295 7.133 7.231 55,528 +0.06(+0.89%)
Jul 14, 2015 7.172 7.306 7.094 7.167 36,546 +0.05(+0.64%)
Jul 13, 2015 7.117 7.190 7.039 7.121 42,844 +0.04(+0.52%)
Jul 10, 2015 7.368 7.384 7.043 7.085 30,631 -0.26(-3.49%)
Jul 09, 2015 7.057 7.464 7.039 7.341 45,916 +0.30(+4.29%)
Jul 08, 2015 7.048 7.231 7.039 7.039 27,623 -0.08(-1.16%)
Jul 07, 2015 7.268 7.268 7.039 7.121 45,273 -0.11(-1.58%)
Jul 06, 2015 7.286 7.524 7.231 7.236 40,119 -0.05(-0.69%)
Jul 02, 2015 7.400 7.286 7.286 7.286 43,919 +0.00(+0.06%)
Jul 01, 2015 7.487 7.551 7.258 7.281 46,469 -0.27(-3.58%)
Jun 30, 2015 7.318 7.621 7.258 7.551 65,057 +0.21(+2.87%)
Jun 29, 2015 7.222 7.445 7.176 7.341 42,225 +0.03(+0.38%)
Jun 26, 2015 7.295 7.428 7.241 7.313 35,430 +0.00(+0.00%)
Jun 25, 2015 7.036 7.377 6.949 7.313 90,362 +0.22(+3.08%)
Jun 24, 2015 7.086 7.172 7.086 7.095 43,603 -0.02(-0.26%)
Jun 23, 2015 7.072 7.149 6.995 7.113 39,791 +0.05(+0.77%)
Jun 22, 2015 7.113 7.113 6.844 7.058 67,109 -0.05(-0.69%)
Jun 19, 2015 7.445 7.445 7.195 7.107 105,124 -0.47(-6.21%)
Jun 18, 2015 7.577 7.697 7.541 7.577 76,644 -0.06(-0.78%)
Jun 17, 2015 7.628 7.758 7.559 7.637 37,276 +0.03(+0.36%)
Jun 16, 2015 7.778 7.778 7.536 7.609 62,901 -0.16(-2.10%)
Jun 15, 2015 7.855 7.923 7.741 7.773 57,853 -0.11(-1.45%)
Jun 12, 2015 7.942 8.015 7.887 7.887 38,807 -0.02(-0.29%)
Jun 11, 2015 7.951 8.006 7.901 7.910 29,270 -0.03(-0.34%)
Jun 10, 2015 8.015 8.069 7.910 7.937 78,910 -0.05(-0.63%)
Jun 09, 2015 8.015 8.015 7.915 7.987 26,580 +0.04(+0.52%)
Jun 08, 2015 7.901 7.965 7.869 7.946 22,581 +0.04(+0.52%)
Jun 05, 2015 7.883 7.983 7.873 7.905 23,898 -0.03(-0.40%)
Jun 04, 2015 7.919 8.056 7.883 7.937 30,533 -0.03(-0.40%)
Jun 03, 2015 8.133 8.133 7.969 7.969 20,881 -0.15(-1.91%)
Jun 02, 2015 7.965 8.151 7.892 8.124 31,224 +0.24(+3.06%)
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.