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 (%)
Sep 28, 2018 8.734 8.769 8.635 8.635 21,538 -0.13(-1.53%)
Sep 27, 2018 8.880 8.880 8.659 8.769 27,392 -0.20(-2.19%)
Sep 26, 2018 8.786 8.971 8.664 8.965 37,962 +0.30(+3.48%)
Sep 25, 2018 8.646 8.741 8.646 8.664 22,002 +0.04(+0.47%)
Sep 24, 2018 8.339 8.623 8.339 8.623 28,372 +0.44(+5.39%)
Sep 21, 2018 8.310 8.310 6.650 8.182 172,844 -0.38(-4.41%)
Sep 20, 2018 8.664 8.664 8.507 8.559 24,408 -0.03(-0.34%)
Sep 19, 2018 8.449 8.588 8.414 8.588 27,076 +0.16(+1.96%)
Sep 18, 2018 8.414 8.541 8.414 8.424 19,867 +0.05(+0.60%)
Sep 17, 2018 8.536 8.624 8.356 8.374 12,342 -0.16(-1.84%)
Sep 14, 2018 8.565 8.571 8.420 8.530 19,817 -0.01(-0.14%)
Sep 13, 2018 8.559 8.657 8.525 8.542 12,321 +0.05(+0.59%)
Sep 12, 2018 8.420 8.491 8.420 8.491 17,882 +0.05(+0.61%)
Sep 11, 2018 8.379 8.466 8.321 8.440 11,047 +0.01(+0.17%)
Sep 10, 2018 8.368 8.426 8.304 8.426 25,468 +0.06(+0.69%)
Sep 07, 2018 8.588 8.588 8.368 8.368 36,878 -0.19(-2.24%)
Sep 06, 2018 8.699 8.709 8.495 8.559 30,655 -0.13(-1.47%)
Sep 05, 2018 8.849 8.853 8.681 8.687 14,201 -0.14(-1.64%)
Sep 04, 2018 8.971 8.971 8.830 8.832 27,772 -0.16(-1.76%)
Aug 31, 2018 8.991 8.991 8.991 0 +0.01(+0.09%)
Aug 30, 2018 8.983 9.035 8.966 8.983 14,739 +0.00(+0.05%)
Aug 29, 2018 9.023 9.042 8.904 8.978 19,436 -0.03(-0.32%)
Aug 28, 2018 8.990 9.007 8.904 9.007 25,767 +0.02(+0.26%)
Aug 27, 2018 8.990 9.044 8.983 8.984 18,268 -0.01(-0.06%)
Aug 24, 2018 8.846 9.105 8.788 8.990 45,117 +0.17(+1.89%)
Aug 23, 2018 9.065 9.203 8.823 8.823 19,587 -0.25(-2.79%)
Aug 22, 2018 8.961 9.076 8.938 9.076 30,577 +0.16(+1.74%)
Aug 21, 2018 8.834 9.007 8.811 8.921 27,661 +0.08(+0.90%)
Aug 20, 2018 8.921 8.921 8.658 8.841 51,154 -0.04(-0.51%)
Aug 17, 2018 8.823 8.921 8.782 8.886 20,476 +0.01(+0.13%)
Aug 16, 2018 8.840 8.875 8.731 8.875 17,739 +0.01(+0.07%)
Aug 15, 2018 8.921 8.921 8.690 8.869 25,517 -0.05(-0.58%)
Aug 14, 2018 8.857 8.921 8.744 8.921 49,219 +0.17(+1.91%)
Aug 13, 2018 8.702 8.874 8.696 8.754 37,450 +0.01(+0.13%)
Aug 10, 2018 8.811 8.921 8.742 8.742 34,184 -0.03(-0.39%)
Aug 09, 2018 8.661 8.811 8.661 8.777 23,748 +0.08(+0.91%)
Aug 08, 2018 8.731 8.731 8.679 8.698 11,418 -0.00(-0.05%)
Aug 07, 2018 8.788 8.788 8.673 8.702 10,118 -0.02(-0.26%)
Aug 06, 2018 8.615 8.731 8.597 8.725 17,658 +0.14(+1.64%)
Aug 03, 2018 8.506 8.610 8.506 8.584 11,799 +0.02(+0.24%)
Aug 02, 2018 8.627 8.627 8.519 8.564 22,648 +0.02(+0.20%)
Aug 01, 2018 8.575 8.579 8.546 8.547 8,686 +0.01(+0.14%)
Jul 31, 2018 8.587 8.633 8.529 8.535 15,266 -0.12(-1.40%)
Jul 30, 2018 8.587 8.690 8.506 8.656 38,057 +0.16(+1.87%)
Jul 27, 2018 8.629 8.629 8.480 8.497 15,049 -0.06(-0.75%)
Jul 26, 2018 8.497 8.596 8.497 8.561 26,174 +0.00(+0.02%)
Jul 25, 2018 8.549 8.560 8.367 8.560 48,626 +0.05(+0.63%)
Jul 24, 2018 8.514 8.538 8.497 8.507 38,454 -0.00(-0.02%)
Jul 23, 2018 8.514 8.552 8.500 8.508 39,238 +0.02(+0.26%)
Jul 20, 2018 8.457 8.514 8.457 8.486 12,220 +0.03(+0.34%)
Jul 19, 2018 8.245 8.457 8.245 8.457 16,504 +0.17(+2.07%)
Jul 18, 2018 8.251 8.363 8.229 8.286 12,090 +0.04(+0.49%)
Jul 17, 2018 8.411 8.422 8.171 8.246 43,861 -0.15(-1.84%)
Jul 16, 2018 8.360 8.571 8.286 8.400 47,778 +0.06(+0.68%)
Jul 13, 2018 8.223 8.343 8.173 8.343 3,776 +0.07(+0.83%)
Jul 12, 2018 8.234 8.371 8.011 8.274 25,861 +0.07(+0.91%)
Jul 11, 2018 8.229 8.244 8.171 8.200 10,316 -0.02(-0.21%)
Jul 10, 2018 8.171 8.274 8.171 8.217 20,000 +0.05(+0.56%)
Jul 09, 2018 8.200 8.229 8.126 8.171 12,311 -0.02(-0.21%)
Jul 06, 2018 8.286 8.286 8.189 8.189 6,448 -0.05(-0.62%)
Jul 05, 2018 8.240 8.290 8.222 8.240 20,355 +0.01(+0.08%)
Jul 03, 2018 8.233 8.233 8.233 0 -0.01(-0.15%)
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.