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 (%)
Apr 30, 2020 4.753 4.753 4.456 4.511 26,682 -0.07(-1.51%)
Apr 29, 2020 4.456 4.636 4.434 4.580 48,262 +0.10(+2.25%)
Apr 28, 2020 4.705 4.705 4.377 4.480 49,087 +0.05(+1.21%)
Apr 27, 2020 4.296 4.485 4.159 4.426 38,935 +0.29(+6.94%)
Apr 24, 2020 4.159 4.348 3.975 4.139 58,664 -0.09(-2.10%)
Apr 23, 2020 4.037 4.418 3.828 4.227 80,852 +0.31(+8.01%)
Apr 22, 2020 3.627 4.023 3.627 3.914 65,872 +0.20(+5.51%)
Apr 21, 2020 3.491 3.716 3.491 3.709 20,358 +0.12(+3.23%)
Apr 20, 2020 3.764 3.764 3.344 3.593 84,899 -0.20(-5.22%)
Apr 17, 2020 3.232 3.791 3.198 3.791 48,251 +0.45(+13.47%)
Apr 16, 2020 3.580 3.580 3.341 3.341 79,735 -0.22(-6.13%)
Apr 15, 2020 3.525 3.607 3.409 3.559 49,945 -0.11(-2.97%)
Apr 14, 2020 3.825 3.955 3.627 3.668 54,524 -0.22(-5.61%)
Apr 13, 2020 4.050 4.050 3.641 3.887 40,067 -0.18(-4.52%)
Apr 09, 2020 3.696 4.071 3.593 4.071 29,772 +0.37(+9.94%)
Apr 08, 2020 3.477 3.726 3.416 3.702 54,763 +0.19(+5.44%)
Apr 07, 2020 3.614 3.652 3.501 3.511 24,064 -0.09(-2.46%)
Apr 06, 2020 3.409 3.682 3.280 3.600 46,277 +0.21(+6.24%)
Apr 03, 2020 3.382 3.389 3.150 3.389 27,425 +0.03(+0.81%)
Apr 02, 2020 3.743 3.743 3.307 3.361 43,015 -0.17(-4.83%)
Apr 01, 2020 3.784 3.787 3.498 3.532 33,346 -0.34(-8.80%)
Mar 31, 2020 3.409 3.873 3.409 3.873 24,272 +0.40(+11.59%)
Mar 30, 2020 3.396 3.668 3.136 3.471 66,132 -0.05(-1.52%)
Mar 27, 2020 3.484 3.640 3.216 3.524 53,581 -0.21(-5.73%)
Mar 26, 2020 3.812 3.913 3.705 3.739 47,504 +0.03(+0.90%)
Mar 25, 2020 3.518 3.838 3.383 3.705 48,401 +0.17(+4.73%)
Mar 24, 2020 2.921 3.551 2.921 3.538 54,224 +0.62(+21.38%)
Mar 23, 2020 3.283 3.283 2.774 2.914 84,130 -0.58(-16.51%)
Mar 20, 2020 3.283 3.650 3.089 3.491 81,641 +0.19(+5.68%)
Mar 19, 2020 3.042 3.350 2.687 3.303 64,281 +0.39(+13.33%)
Mar 18, 2020 3.471 3.494 2.800 2.915 90,614 -0.73(-19.95%)
Mar 17, 2020 4.020 4.020 3.625 3.641 44,504 -0.14(-3.82%)
Mar 16, 2020 4.080 4.107 3.692 3.786 48,804 -0.43(-10.18%)
Mar 13, 2020 3.732 4.214 3.189 4.214 136,118 +0.69(+19.58%)
Mar 12, 2020 3.665 3.750 3.484 3.524 99,879 -0.42(-10.54%)
Mar 11, 2020 3.719 4.221 3.708 3.940 61,412 +0.22(+5.95%)
Mar 10, 2020 3.806 3.806 3.564 3.719 138,328 +0.16(+4.49%)
Mar 09, 2020 4.020 4.194 3.089 3.559 234,193 -1.07(-23.13%)
Mar 06, 2020 4.837 4.837 4.590 4.630 92,536 -0.23(-4.69%)
Mar 05, 2020 4.851 4.871 4.791 4.858 37,093 +0.01(+0.14%)
Mar 04, 2020 4.837 4.884 4.824 4.851 34,537 +0.03(+0.56%)
Mar 03, 2020 4.844 4.994 4.804 4.824 52,202 -0.10(-2.04%)
Mar 02, 2020 4.971 5.079 4.876 4.925 119,570 -0.03(-0.68%)
Feb 28, 2020 5.226 5.311 4.958 4.958 131,342 -0.46(-8.42%)
Feb 27, 2020 5.494 5.682 5.226 5.414 101,788 -0.05(-0.91%)
Feb 26, 2020 5.516 5.754 5.463 5.463 96,347 +0.06(+1.10%)
Feb 25, 2020 5.794 5.953 5.391 5.404 59,979 -0.47(-8.00%)
Feb 24, 2020 5.999 5.999 5.701 5.873 104,865 -0.14(-2.31%)
Feb 21, 2020 5.953 6.201 5.748 6.012 61,233 +0.09(+1.56%)
Feb 20, 2020 5.576 5.946 5.576 5.920 73,107 +0.28(+5.05%)
Feb 19, 2020 5.457 5.648 5.457 5.635 70,671 +0.18(+3.27%)
Feb 18, 2020 5.404 5.469 5.060 5.457 113,049 +0.03(+0.61%)
Feb 14, 2020 5.443 5.516 5.397 5.424 44,601 -0.01(-0.12%)
Feb 13, 2020 5.371 5.430 5.338 5.430 20,658 +0.10(+1.86%)
Feb 12, 2020 5.351 5.454 5.271 5.331 44,781 +0.10(+1.90%)
Feb 11, 2020 5.238 5.306 5.232 5.232 23,010 -0.01(-0.25%)
Feb 10, 2020 5.311 5.357 5.185 5.245 52,427 -0.05(-1.00%)
Feb 07, 2020 5.404 5.410 5.265 5.298 36,437 -0.08(-1.48%)
Feb 06, 2020 5.523 5.523 5.225 5.377 52,701 -0.07(-1.22%)
Feb 05, 2020 5.212 5.523 5.212 5.443 36,106 +0.17(+3.13%)
Feb 04, 2020 5.212 5.357 5.212 5.278 39,037 +0.11(+2.18%)
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.