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 (%)
Mar 29, 2002 5.631 5.727 5.580 5.706 22,890 +0.00(+0.00%)
Mar 28, 2002 5.631 5.727 5.580 5.706 22,890 +0.08(+1.45%)
Mar 27, 2002 5.652 5.697 5.577 5.625 41,467 -0.10(-1.79%)
Mar 26, 2002 5.776 5.776 5.637 5.727 15,591 -0.08(-1.45%)
Mar 25, 2002 5.721 5.878 5.712 5.812 2,620,743 +0.08(+1.47%)
Mar 22, 2002 5.854 5.863 5.697 5.727 24,880 -0.13(-2.26%)
Mar 21, 2002 5.818 5.863 5.788 5.860 35,827 +0.07(+1.14%)
Mar 20, 2002 5.818 5.854 5.773 5.794 40,803 +0.05(+0.89%)
Mar 19, 2002 5.782 5.788 5.667 5.742 55,068 -0.04(-0.68%)
Mar 18, 2002 5.583 5.782 5.583 5.782 28,529 +0.15(+2.62%)
Mar 15, 2002 5.492 5.712 5.492 5.634 83,598 +0.10(+1.85%)
Mar 14, 2002 5.516 5.547 5.501 5.531 7,298 +0.01(+0.11%)
Mar 13, 2002 5.531 5.547 5.516 5.525 21,231 -0.02(-0.38%)
Mar 12, 2002 5.547 5.562 5.516 5.547 18,577 +0.00(+0.05%)
Mar 11, 2002 5.571 5.571 5.516 5.543 36,159 -0.02(-0.43%)
Mar 08, 2002 5.534 5.577 5.534 5.568 25,212 +0.08(+1.43%)
Mar 07, 2002 5.537 5.543 5.456 5.489 23,885 -0.04(-0.76%)
Mar 06, 2002 5.486 5.531 5.450 5.531 25,543 +0.06(+1.10%)
Mar 05, 2002 5.516 5.516 5.456 5.471 29,856 -0.02(-0.27%)
Mar 04, 2002 5.471 5.492 5.438 5.486 14,928 -0.01(-0.11%)
Mar 01, 2002 5.423 5.495 5.423 5.492 12,937 +0.07(+1.28%)
Feb 28, 2002 5.408 5.471 5.399 5.423 24,216 -0.06(-1.10%)
Feb 27, 2002 5.531 5.562 5.396 5.483 17,582 +0.03(+0.50%)
Feb 26, 2002 5.489 5.562 5.456 5.456 20,899 -0.05(-0.82%)
Feb 25, 2002 5.423 5.577 5.423 5.501 41,135 +0.15(+2.87%)
Feb 22, 2002 5.426 5.426 5.308 5.348 40,472 -0.06(-1.11%)
Feb 21, 2002 5.516 5.516 5.360 5.408 35,496 -0.18(-3.24%)
Feb 20, 2002 5.622 5.622 5.531 5.589 20,236 -0.05(-0.86%)
Feb 19, 2002 5.366 5.637 5.351 5.637 431,261 +0.30(+5.65%)
Feb 18, 2002 5.486 5.547 5.336 5.336 763,001 +0.00(+0.00%)
Feb 15, 2002 5.486 5.547 5.336 5.336 68,006 -0.12(-2.21%)
Feb 14, 2002 5.423 5.456 5.381 5.456 20,567 +0.06(+1.12%)
Feb 13, 2002 5.396 5.411 5.381 5.396 10,947 +0.05(+0.85%)
Feb 12, 2002 5.305 5.396 5.305 5.351 32,842 +0.20(+3.80%)
Feb 11, 2002 5.146 5.185 5.146 5.155 18,577 -0.02(-0.41%)
Feb 08, 2002 5.094 5.176 5.094 5.176 12,937 +0.05(+1.00%)
Feb 07, 2002 5.125 5.182 5.125 5.125 35,496 -0.05(-0.87%)
Feb 06, 2002 5.170 5.182 5.140 5.170 41,135 -0.04(-0.81%)
Feb 05, 2002 5.305 5.305 5.170 5.212 199,043 -0.07(-1.37%)
Feb 04, 2002 5.336 5.336 5.260 5.284 13,933 -0.03(-0.51%)
Feb 01, 2002 5.320 5.357 5.305 5.311 15,591 -0.01(-0.17%)
Jan 31, 2002 5.275 5.351 5.275 5.320 19,572 +0.04(+0.74%)
Jan 30, 2002 5.233 5.314 5.233 5.281 27,534 +0.03(+0.57%)
Jan 29, 2002 5.501 5.501 5.239 5.251 77,958 -0.25(-4.60%)
Jan 28, 2002 5.637 5.637 5.486 5.504 86,915 -0.13(-2.35%)
Jan 25, 2002 5.550 5.652 5.550 5.637 23,885 +0.09(+1.58%)
Jan 24, 2002 5.577 5.577 5.547 5.550 763,001 -0.06(-1.02%)
Jan 23, 2002 5.531 5.652 5.531 5.607 35,164 +0.06(+1.09%)
Jan 22, 2002 5.547 5.577 5.516 5.547 42,130 +0.05(+0.82%)
Jan 21, 2002 5.516 5.577 5.501 5.501 99,521 +0.00(+0.00%)
Jan 18, 2002 5.516 5.577 5.501 5.501 14,264 -0.05(-0.82%)
Jan 17, 2002 5.577 5.652 5.547 5.547 530,783 +0.00(+0.00%)
Jan 16, 2002 5.547 5.592 5.547 5.547 32,842 +0.03(+0.55%)
Jan 15, 2002 5.486 5.547 5.486 5.516 10,615 +0.06(+1.10%)
Jan 14, 2002 5.510 5.577 5.456 5.456 13,933 -0.05(-0.82%)
Jan 11, 2002 5.583 5.583 5.456 5.501 69,001 -0.08(-1.46%)
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.