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, 2004 9.028 9.031 8.953 8.983 18,577 -0.05(-0.50%)
Aug 30, 2004 9.146 9.161 9.028 9.028 54,073 -0.12(-1.29%)
Aug 27, 2004 9.088 9.167 9.082 9.146 31,515 +0.07(+0.76%)
Aug 26, 2004 9.094 9.131 8.986 9.076 84,925 -0.02(-0.17%)
Aug 25, 2004 9.013 9.179 9.004 9.091 40,803 +0.05(+0.53%)
Aug 24, 2004 9.360 9.360 9.040 9.043 87,247 -0.32(-3.38%)
Aug 23, 2004 9.465 9.465 9.290 9.360 63,030 -0.08(-0.80%)
Aug 20, 2004 9.441 9.510 9.405 9.435 40,140 +0.02(+0.26%)
Aug 19, 2004 9.375 9.489 9.284 9.411 49,760 +0.06(+0.64%)
Aug 18, 2004 9.170 9.351 9.155 9.351 31,183 +0.18(+2.01%)
Aug 17, 2004 9.327 9.360 9.104 9.167 68,670 -0.15(-1.59%)
Aug 16, 2004 9.315 9.405 9.269 9.315 43,457 +0.03(+0.36%)
Aug 13, 2004 9.345 9.414 9.239 9.281 49,429 -0.05(-0.52%)
Aug 12, 2004 9.450 9.450 9.284 9.330 24,216 -0.08(-0.80%)
Aug 11, 2004 9.474 9.523 9.345 9.405 39,808 -0.12(-1.27%)
Aug 10, 2004 9.604 9.691 9.444 9.526 102,175 -0.07(-0.72%)
Aug 09, 2004 9.396 9.595 9.396 9.595 35,496 +0.26(+2.81%)
Aug 06, 2004 9.435 9.435 9.299 9.333 31,515 -0.07(-0.74%)
Aug 05, 2004 9.520 9.526 9.179 9.402 227,573 -0.12(-1.23%)
Aug 04, 2004 9.495 9.827 9.495 9.520 209,659 +0.05(+0.54%)
Aug 03, 2004 9.227 9.468 9.227 9.468 38,481 +0.25(+2.71%)
Aug 02, 2004 9.299 9.435 9.194 9.218 62,698 -0.08(-0.88%)
Jul 30, 2004 9.070 9.299 9.064 9.299 32,178 +0.26(+2.83%)
Jul 29, 2004 9.043 9.079 9.013 9.043 36,159 +0.02(+0.17%)
Jul 28, 2004 8.983 9.028 8.980 9.028 39,808 -0.05(-0.50%)
Jul 27, 2004 9.028 9.104 9.019 9.073 80,280 +0.06(+0.67%)
Jul 26, 2004 8.917 9.043 8.917 9.013 89,569 +0.09(+0.98%)
Jul 23, 2004 9.028 9.028 8.911 8.926 37,486 -0.04(-0.47%)
Jul 22, 2004 8.742 8.968 8.742 8.968 96,867 +0.26(+3.01%)
Jul 21, 2004 9.242 9.242 8.697 8.706 121,084 -0.48(-5.19%)
Jul 20, 2004 9.043 9.239 9.043 9.182 81,607 +0.17(+1.84%)
Jul 19, 2004 9.013 9.043 8.923 9.016 50,756 +0.00(+0.03%)
Jul 16, 2004 9.013 9.043 8.953 9.013 39,477 +0.00(+0.00%)
Jul 15, 2004 8.908 9.046 8.862 9.013 59,381 +0.13(+1.42%)
Jul 14, 2004 8.853 8.908 8.850 8.886 43,789 -0.00(-0.03%)
Jul 13, 2004 8.938 8.938 8.847 8.889 30,851 +0.00(+0.00%)
Jul 12, 2004 8.886 8.908 8.787 8.889 28,197 +0.01(+0.14%)
Jul 09, 2004 8.862 8.893 8.847 8.877 31,183 +0.05(+0.51%)
Jul 08, 2004 8.808 8.868 8.712 8.832 101,844 +0.09(+1.07%)
Jul 07, 2004 8.727 8.772 8.694 8.739 29,193 +0.05(+0.55%)
Jul 06, 2004 8.678 8.715 8.666 8.691 22,890 +0.08(+0.99%)
Jul 02, 2004 8.410 8.615 8.410 8.606 28,861 +0.21(+2.51%)
Jul 01, 2004 8.380 8.395 8.362 8.395 76,631 +0.06(+0.69%)
Jun 30, 2004 8.341 8.350 8.275 8.338 44,121 +0.07(+0.80%)
Jun 29, 2004 8.326 8.380 8.199 8.272 95,541 -0.12(-1.47%)
Jun 28, 2004 8.654 8.757 8.395 8.395 70,992 -0.38(-4.30%)
Jun 25, 2004 8.847 8.908 8.772 8.772 32,842 -0.11(-1.19%)
Jun 24, 2004 8.877 8.883 8.832 8.877 81,939 -0.05(-0.51%)
Jun 23, 2004 8.862 8.989 8.862 8.923 43,126 +0.06(+0.68%)
Jun 22, 2004 8.802 8.917 8.799 8.862 29,524 +0.09(+1.03%)
Jun 21, 2004 8.998 8.998 8.772 8.772 59,713 -0.27(-3.00%)
Jun 18, 2004 9.043 9.091 8.938 9.043 41,467 +0.00(+0.00%)
Jun 17, 2004 8.718 9.043 8.718 9.043 62,698 +0.39(+4.53%)
Jun 16, 2004 8.576 8.736 8.576 8.651 22,890 +0.12(+1.38%)
Jun 15, 2004 8.591 8.700 8.534 8.534 72,319 +0.08(+0.89%)
Jun 14, 2004 8.440 8.486 8.350 8.458 22,890 +0.05(+0.65%)
Jun 10, 2004 8.338 8.410 8.305 8.404 20,567 +0.13(+1.53%)
Jun 09, 2004 8.531 8.531 8.259 8.278 43,126 -0.21(-2.45%)
Jun 08, 2004 8.380 8.513 8.374 8.486 26,539 +0.12(+1.40%)
Jun 07, 2004 8.697 8.700 8.308 8.368 90,233 -0.29(-3.31%)
Jun 04, 2004 8.772 8.781 8.651 8.654 41,135 -0.22(-2.51%)
Jun 03, 2004 8.877 8.953 8.862 8.877 36,823 +0.00(+0.00%)
Jun 02, 2004 8.823 8.899 8.754 8.877 35,496 +0.11(+1.31%)
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.