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 (%)
Oct 30, 2015 8.057 8.170 7.935 8.113 28,022 +0.07(+0.82%)
Oct 29, 2015 8.066 8.235 8.019 8.048 21,766 -0.12(-1.44%)
Oct 28, 2015 8.005 8.433 8.005 8.165 44,421 +0.21(+2.67%)
Oct 27, 2015 8.300 8.300 7.467 7.953 87,520 -0.29(-3.57%)
Oct 26, 2015 8.429 8.429 8.172 8.247 44,728 -0.14(-1.67%)
Oct 23, 2015 8.256 8.517 8.256 8.387 92,695 +0.09(+1.13%)
Oct 22, 2015 8.415 8.415 8.167 8.293 34,259 +0.00(+0.00%)
Oct 21, 2015 8.401 8.477 8.214 8.293 30,651 -0.12(-1.44%)
Oct 20, 2015 8.270 8.835 8.214 8.415 65,911 +0.21(+2.62%)
Oct 19, 2015 8.265 8.321 8.149 8.200 27,900 -0.09(-1.12%)
Oct 16, 2015 8.671 8.690 7.990 8.293 45,425 -0.42(-4.82%)
Oct 15, 2015 8.279 8.713 7.985 8.713 68,442 +0.60(+7.42%)
Oct 14, 2015 7.957 8.242 7.757 8.111 120,496 +0.10(+1.22%)
Oct 13, 2015 8.111 8.437 7.967 8.013 55,099 -0.10(-1.21%)
Oct 12, 2015 8.401 8.401 8.135 8.111 57,210 -0.27(-3.23%)
Oct 09, 2015 8.797 8.797 8.312 8.382 42,853 -0.43(-4.87%)
Oct 08, 2015 8.634 8.844 8.438 8.811 50,477 +0.16(+1.83%)
Oct 07, 2015 7.887 8.942 7.841 8.653 104,075 +0.69(+8.61%)
Oct 06, 2015 7.444 8.074 7.378 7.967 94,038 +0.55(+7.36%)
Oct 05, 2015 7.117 7.467 7.094 7.421 46,472 +0.32(+4.47%)
Oct 02, 2015 7.001 7.141 6.884 7.103 24,748 +0.07(+1.00%)
Oct 01, 2015 7.236 7.306 7.019 7.033 27,124 -0.19(-2.65%)
Sep 30, 2015 7.267 7.444 7.141 7.225 36,303 -0.21(-2.76%)
Sep 29, 2015 7.089 7.444 6.872 7.430 94,835 +0.35(+5.01%)
Sep 28, 2015 7.127 7.220 7.071 7.075 27,267 -0.10(-1.40%)
Sep 25, 2015 7.167 7.218 7.097 7.176 19,659 -0.06(-0.87%)
Sep 24, 2015 7.162 7.352 7.146 7.239 24,693 -0.05(-0.73%)
Sep 23, 2015 7.236 7.310 7.004 7.292 48,976 +0.06(+0.77%)
Sep 22, 2015 6.944 7.236 6.921 7.236 24,365 +0.16(+2.30%)
Sep 21, 2015 7.037 7.097 6.898 7.074 32,967 +0.15(+2.14%)
Sep 18, 2015 7.051 7.190 6.800 6.925 47,911 -0.21(-2.99%)
Sep 17, 2015 7.102 7.222 7.102 7.139 9,433 -0.15(-2.04%)
Sep 16, 2015 6.772 7.306 6.772 7.287 36,099 +0.51(+7.60%)
Sep 15, 2015 7.041 7.175 6.638 6.772 45,570 -0.23(-3.25%)
Sep 14, 2015 6.814 7.013 6.814 7.000 22,558 +0.18(+2.65%)
Sep 11, 2015 6.888 6.972 6.819 6.819 21,181 -0.16(-2.26%)
Sep 10, 2015 6.958 7.055 6.902 6.976 18,076 -0.00(-0.07%)
Sep 09, 2015 6.958 7.273 6.888 6.981 68,165 +0.02(+0.27%)
Sep 08, 2015 6.958 7.194 6.914 6.962 12,969 -0.05(-0.73%)
Sep 04, 2015 6.800 7.013 7.013 7.013 22,636 +0.16(+2.30%)
Sep 03, 2015 7.065 7.236 6.828 6.856 20,411 -0.30(-4.21%)
Sep 02, 2015 7.231 7.320 6.860 7.157 47,346 -0.15(-2.04%)
Sep 01, 2015 7.255 7.352 7.097 7.306 59,210 -0.02(-0.25%)
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%)
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.