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 (%)
May 28, 2010 10.55 10.63 10.46 10.55 18,196 +0.03(+0.33%)
May 27, 2010 10.31 10.59 10.31 10.52 58,170 +0.35(+3.40%)
May 26, 2010 10.17 10.47 10.07 10.17 40,358 +0.09(+0.93%)
May 25, 2010 10.10 10.32 9.781 10.08 52,549 -0.30(-2.92%)
May 24, 2010 10.22 10.42 10.05 10.38 33,990 +0.12(+1.21%)
May 21, 2010 10.02 10.63 9.611 10.26 135,715 +0.03(+0.27%)
May 20, 2010 10.17 10.32 10.14 10.23 91,307 -0.39(-3.66%)
May 19, 2010 11.02 11.02 10.54 10.62 158,281 -0.18(-1.71%)
May 18, 2010 11.63 11.83 10.55 10.80 204,135 -0.90(-7.68%)
May 17, 2010 11.80 11.98 11.47 11.70 69,009 -0.17(-1.44%)
May 14, 2010 11.87 12.03 11.70 11.87 40,386 -0.17(-1.40%)
May 13, 2010 12.11 12.22 11.98 12.04 45,672 -0.01(-0.12%)
May 12, 2010 11.99 12.11 11.91 12.06 46,779 +0.17(+1.41%)
May 11, 2010 12.02 12.11 11.83 11.89 172,909 +0.55(+4.84%)
May 10, 2010 11.32 11.49 11.25 11.34 72,425 +0.43(+3.93%)
May 07, 2010 11.46 11.46 10.23 10.91 118,285 -0.08(-0.69%)
May 06, 2010 11.41 11.47 10.22 10.99 126,742 -0.53(-4.60%)
May 05, 2010 11.35 11.73 11.20 11.52 126,042 -0.38(-3.18%)
May 04, 2010 11.91 12.13 11.82 11.90 63,677 -0.29(-2.37%)
May 03, 2010 11.93 12.24 11.93 12.18 127,603 +0.25(+2.08%)
Apr 30, 2010 11.88 12.00 11.73 11.94 84,540 +0.15(+1.26%)
Apr 29, 2010 11.78 11.95 11.70 11.79 74,434 +0.01(+0.11%)
Apr 28, 2010 11.77 11.78 11.52 11.77 60,913 +0.25(+2.18%)
Apr 27, 2010 11.72 11.72 11.22 11.52 99,981 -0.11(-0.93%)
Apr 26, 2010 11.31 11.80 11.31 11.63 154,576 +0.34(+3.02%)
Apr 23, 2010 10.85 11.30 10.85 11.29 91,106 +0.40(+3.64%)
Apr 22, 2010 10.77 11.04 10.77 10.89 80,236 +0.01(+0.06%)
Apr 21, 2010 10.89 10.99 10.46 10.89 61,730 -0.02(-0.17%)
Apr 20, 2010 10.55 10.98 10.46 10.91 110,812 +0.50(+4.85%)
Apr 19, 2010 10.46 10.49 10.34 10.40 34,818 -0.06(-0.56%)
Apr 16, 2010 10.31 10.54 10.31 10.46 46,757 +0.00(+0.00%)
Apr 15, 2010 10.58 10.58 10.24 10.46 98,336 -0.10(-0.93%)
Apr 14, 2010 10.48 10.63 10.47 10.56 62,052 -0.07(-0.62%)
Apr 13, 2010 10.67 10.67 10.53 10.62 31,580 +0.04(+0.39%)
Apr 12, 2010 10.55 10.85 10.49 10.58 70,354 +0.10(+0.94%)
Apr 09, 2010 10.31 10.59 10.28 10.48 95,446 +0.18(+1.73%)
Apr 08, 2010 10.28 10.42 10.21 10.31 69,593 +0.00(+0.00%)
Apr 07, 2010 10.11 10.35 10.11 10.31 135,797 +0.14(+1.36%)
Apr 06, 2010 10.06 10.21 10.00 10.17 111,527 +0.07(+0.70%)
Apr 05, 2010 9.998 10.23 9.921 10.10 169,214 +0.17(+1.71%)
Apr 01, 2010 9.921 9.927 9.927 9.927 50,710 +0.07(+0.75%)
Mar 31, 2010 9.792 9.918 9.783 9.853 31,889 +0.06(+0.61%)
Mar 30, 2010 9.829 9.829 9.653 9.793 61,093 +0.08(+0.78%)
Mar 29, 2010 9.693 9.752 9.677 9.718 48,815 +0.05(+0.56%)
Mar 26, 2010 9.719 9.719 9.597 9.664 36,041 +0.03(+0.35%)
Mar 25, 2010 9.826 9.826 9.597 9.630 49,861 -0.05(-0.54%)
Mar 24, 2010 9.643 9.737 9.578 9.682 50,120 +0.08(+0.81%)
Mar 23, 2010 9.292 9.942 9.292 9.604 121,515 +0.39(+4.20%)
Mar 22, 2010 9.075 9.374 8.607 9.217 277,828 +0.20(+2.19%)
Mar 19, 2010 9.319 9.350 9.020 9.020 315,187 -0.23(-2.54%)
Mar 18, 2010 9.762 9.762 9.252 9.255 222,349 -0.40(-4.11%)
Mar 17, 2010 9.871 9.994 9.625 9.652 102,328 -0.27(-2.77%)
Mar 16, 2010 10.17 10.17 9.798 9.926 90,763 -0.23(-2.28%)
Mar 15, 2010 10.16 10.25 10.000 10.16 116,927 -0.27(-2.58%)
Mar 12, 2010 10.37 10.52 10.17 10.43 58,264 +0.04(+0.37%)
Mar 11, 2010 10.27 10.39 10.10 10.39 68,534 +0.12(+1.14%)
Mar 10, 2010 10.10 10.27 10.02 10.27 47,927 +0.23(+2.31%)
Mar 09, 2010 10.04 10.24 9.948 10.04 119,457 -0.01(-0.12%)
Mar 08, 2010 10.23 10.37 10.04 10.05 49,481 -0.32(-3.09%)
Mar 05, 2010 10.19 10.37 10.14 10.37 40,957 +0.24(+2.38%)
Mar 04, 2010 10.34 10.36 10.13 10.13 48,957 -0.23(-2.27%)
Mar 03, 2010 10.33 10.37 10.18 10.37 71,153 +0.13(+1.28%)
Mar 02, 2010 10.19 10.30 9.972 10.23 59,397 +0.09(+0.92%)
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.