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 (%)
Dec 29, 2017 7.992 7.992 7.992 0 +0.07(+0.94%)
Dec 28, 2017 7.890 7.936 7.765 7.918 93,482 +0.03(+0.33%)
Dec 27, 2017 7.902 7.995 7.860 7.891 21,885 -0.03(-0.41%)
Dec 26, 2017 7.918 7.999 7.826 7.924 47,926 -0.01(-0.14%)
Dec 22, 2017 7.961 8.021 7.929 7.934 11,510 +0.01(+0.07%)
Dec 21, 2017 7.821 8.010 7.821 7.929 59,013 +0.11(+1.38%)
Dec 20, 2017 7.648 7.929 7.645 7.821 26,469 +0.17(+2.26%)
Dec 19, 2017 7.664 7.793 7.629 7.648 71,849 -0.04(-0.56%)
Dec 18, 2017 7.713 7.821 7.664 7.691 59,494 -0.05(-0.63%)
Dec 15, 2017 7.745 7.799 7.702 7.740 61,992 -0.06(-0.76%)
Dec 14, 2017 7.783 7.847 7.729 7.799 42,763 +0.02(+0.21%)
Dec 13, 2017 7.767 7.886 7.734 7.783 53,182 +0.02(+0.21%)
Dec 12, 2017 7.794 7.897 7.740 7.767 49,043 -0.03(-0.35%)
Dec 11, 2017 7.826 7.910 7.794 7.794 32,123 -0.02(-0.21%)
Dec 08, 2017 7.848 7.967 7.799 7.810 29,250 -0.01(-0.07%)
Dec 07, 2017 7.983 7.997 7.731 7.815 91,504 -0.19(-2.41%)
Dec 06, 2017 8.173 8.232 7.945 8.008 97,648 -0.17(-2.07%)
Dec 05, 2017 8.177 8.270 8.135 8.178 50,854 -0.04(-0.51%)
Dec 04, 2017 8.227 8.227 8.193 8.220 24,682 -0.01(-0.08%)
Dec 01, 2017 8.227 8.321 8.227 8.227 23,775 +0.01(+0.13%)
Nov 30, 2017 8.194 8.313 8.118 8.216 41,627 +0.02(+0.26%)
Nov 29, 2017 8.227 8.229 8.162 8.194 28,876 +0.00(+0.02%)
Nov 28, 2017 8.193 8.246 8.090 8.193 23,337 -0.04(-0.49%)
Nov 27, 2017 8.230 8.300 8.147 8.233 21,311 -0.01(-0.07%)
Nov 24, 2017 8.250 8.257 8.182 8.238 33,480 -0.03(-0.36%)
Nov 22, 2017 8.144 8.284 8.128 8.268 28,462 +0.15(+1.85%)
Nov 21, 2017 8.042 8.118 8.021 8.118 22,181 +0.05(+0.61%)
Nov 20, 2017 8.069 8.219 8.031 8.069 15,208 +0.02(+0.20%)
Nov 17, 2017 8.015 8.069 8.015 8.053 14,464 +0.01(+0.17%)
Nov 16, 2017 8.026 8.101 8.015 8.039 19,101 -0.03(-0.37%)
Nov 15, 2017 8.037 8.177 8.015 8.069 16,414 -0.03(-0.40%)
Nov 14, 2017 8.203 8.322 8.069 8.101 55,042 -0.05(-0.59%)
Nov 13, 2017 8.096 8.203 8.092 8.150 38,499 +0.04(+0.46%)
Nov 10, 2017 8.112 8.160 8.080 8.112 17,299 +0.03(+0.35%)
Nov 09, 2017 8.112 8.152 8.058 8.084 9,648 -0.03(-0.35%)
Nov 08, 2017 8.128 8.171 8.085 8.112 15,858 -0.04(-0.53%)
Nov 07, 2017 8.080 8.176 8.069 8.155 13,579 +0.07(+0.86%)
Nov 06, 2017 8.069 8.117 8.069 8.085 9,376 -0.01(-0.13%)
Nov 03, 2017 8.069 8.123 8.069 8.095 33,175 +0.03(+0.33%)
Nov 02, 2017 8.026 8.112 8.026 8.069 14,466 +0.04(+0.54%)
Nov 01, 2017 8.064 8.177 8.017 8.026 11,272 +0.01(+0.13%)
Oct 31, 2017 8.042 8.080 7.999 8.015 12,760 -0.04(-0.47%)
Oct 30, 2017 8.123 8.153 7.988 8.053 27,079 -0.01(-0.07%)
Oct 27, 2017 8.016 8.069 8.016 8.059 5,529 +0.01(+0.06%)
Oct 26, 2017 8.011 8.123 7.995 8.053 20,739 +0.06(+0.80%)
Oct 25, 2017 8.043 8.069 7.973 7.989 18,581 -0.12(-1.51%)
Oct 24, 2017 8.000 8.112 7.920 8.112 50,176 +0.11(+1.36%)
Oct 23, 2017 7.963 8.051 7.936 8.003 28,490 +0.07(+0.91%)
Oct 20, 2017 7.815 7.931 7.808 7.930 13,441 +0.13(+1.73%)
Oct 19, 2017 7.765 7.804 7.695 7.796 32,773 +0.02(+0.26%)
Oct 18, 2017 7.749 7.840 7.749 7.775 10,404 +0.00(+0.00%)
Oct 17, 2017 7.781 7.901 7.749 7.775 22,225 +0.01(+0.14%)
Oct 16, 2017 7.818 7.882 7.749 7.765 16,575 -0.02(-0.21%)
Oct 13, 2017 7.754 7.797 7.754 7.781 17,997 +0.03(+0.41%)
Oct 12, 2017 7.749 7.781 7.727 7.749 15,067 +0.00(+0.00%)
Oct 11, 2017 7.824 7.830 7.749 7.749 13,787 -0.02(-0.28%)
Oct 10, 2017 7.802 7.818 7.754 7.770 10,961 +0.02(+0.28%)
Oct 09, 2017 7.722 7.771 7.722 7.749 16,878 +0.00(+0.00%)
Oct 06, 2017 7.845 7.903 7.749 7.749 23,316 -0.14(-1.76%)
Oct 05, 2017 7.845 7.941 7.845 7.888 13,684 +0.04(+0.54%)
Oct 04, 2017 7.829 7.858 7.778 7.845 14,431 +0.03(+0.41%)
Oct 03, 2017 7.829 7.925 7.793 7.813 43,248 -0.02(-0.27%)
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.