Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

9.790 +0.490 (+5.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 10.36 10.49 10.08 10.21 54,071 -0.22(-2.13%)
Nov 27, 2009 10.40 10.49 10.29 10.43 27,411 -0.04(-0.37%)
Nov 25, 2009 10.68 10.68 10.43 10.47 43,680 -0.16(-1.47%)
Nov 24, 2009 10.56 10.62 10.24 10.62 84,337 +0.04(+0.41%)
Nov 23, 2009 10.57 10.64 10.46 10.58 24,940 +0.15(+1.41%)
Nov 20, 2009 10.52 10.65 10.40 10.43 38,903 -0.12(-1.12%)
Nov 19, 2009 10.56 10.57 10.19 10.55 43,750 -0.03(-0.31%)
Nov 18, 2009 10.64 10.73 10.55 10.59 18,193 +0.06(+0.53%)
Nov 17, 2009 10.60 10.66 10.41 10.53 47,019 +0.11(+1.08%)
Nov 16, 2009 10.40 10.69 10.40 10.42 52,491 +0.17(+1.65%)
Nov 13, 2009 10.49 10.60 10.09 10.25 70,030 -0.16(-1.51%)
Nov 12, 2009 10.57 10.63 10.36 10.40 36,848 -0.13(-1.21%)
Nov 11, 2009 10.41 10.72 10.36 10.53 70,681 +0.10(+0.97%)
Nov 10, 2009 10.33 10.46 10.31 10.43 30,732 +0.12(+1.12%)
Nov 09, 2009 10.13 10.54 10.13 10.32 63,505 +0.21(+2.05%)
Nov 06, 2009 9.883 10.16 9.883 10.11 18,048 +0.16(+1.64%)
Nov 05, 2009 9.610 9.978 9.610 9.945 24,110 +0.31(+3.25%)
Nov 04, 2009 9.634 9.880 9.269 9.632 38,963 +0.08(+0.79%)
Nov 03, 2009 9.421 9.788 9.272 9.557 62,328 +0.14(+1.48%)
Nov 02, 2009 9.551 9.589 9.366 9.418 57,605 -0.07(-0.78%)
Oct 30, 2009 10.05 10.07 9.483 9.492 97,240 -0.52(-5.21%)
Oct 29, 2009 9.670 10.16 9.670 10.01 64,794 +0.29(+3.03%)
Oct 28, 2009 10.35 10.38 9.675 9.719 97,068 -0.65(-6.26%)
Oct 27, 2009 10.34 10.46 10.21 10.37 83,452 -0.04(-0.34%)
Oct 26, 2009 10.46 10.71 10.29 10.40 124,919 +0.04(+0.38%)
Oct 23, 2009 10.39 10.46 10.34 10.36 49,061 -0.14(-1.36%)
Oct 22, 2009 10.34 10.62 10.34 10.51 64,418 +0.16(+1.53%)
Oct 21, 2009 10.18 10.71 10.18 10.35 161,320 +0.02(+0.15%)
Oct 20, 2009 10.17 10.38 10.12 10.33 115,032 +0.28(+2.75%)
Oct 19, 2009 9.749 10.12 9.746 10.06 116,495 +0.33(+3.39%)
Oct 16, 2009 9.749 9.749 9.627 9.725 22,344 +0.01(+0.06%)
Oct 15, 2009 9.410 9.719 9.339 9.719 107,902 +0.37(+3.94%)
Oct 14, 2009 9.646 9.646 9.222 9.351 89,207 -0.24(-2.49%)
Oct 13, 2009 9.192 9.619 9.192 9.590 79,741 +0.41(+4.49%)
Oct 12, 2009 9.374 9.374 9.033 9.177 46,141 +0.11(+1.17%)
Oct 09, 2009 9.068 9.166 8.986 9.071 41,385 +0.09(+0.95%)
Oct 08, 2009 8.930 9.057 8.704 8.986 58,680 +0.20(+2.31%)
Oct 07, 2009 8.630 8.904 8.630 8.783 37,008 +0.00(+0.05%)
Oct 06, 2009 8.694 9.021 8.694 8.778 37,127 +0.19(+2.24%)
Oct 05, 2009 8.465 8.615 8.448 8.585 77,534 +0.23(+2.75%)
Oct 02, 2009 8.612 8.612 8.306 8.356 67,338 -0.26(-3.01%)
Oct 01, 2009 8.968 8.980 8.591 8.615 60,656 -0.46(-5.09%)
Sep 30, 2009 8.909 9.077 8.630 9.077 41,918 +0.10(+1.09%)
Sep 29, 2009 9.048 9.104 8.852 8.979 37,365 -0.07(-0.76%)
Sep 28, 2009 8.780 9.115 8.780 9.048 33,008 +0.15(+1.67%)
Sep 25, 2009 8.926 9.081 8.779 8.899 52,599 -0.04(-0.43%)
Sep 24, 2009 9.163 9.163 8.803 8.937 76,214 -0.22(-2.43%)
Sep 23, 2009 9.072 9.204 8.858 9.160 115,702 +0.10(+1.06%)
Sep 22, 2009 8.839 9.063 8.839 9.063 93,071 +0.32(+3.72%)
Sep 21, 2009 8.390 8.894 8.390 8.738 101,647 -0.11(-1.19%)
Sep 18, 2009 8.762 8.920 8.674 8.844 139,850 +0.10(+1.10%)
Sep 17, 2009 8.364 8.756 8.364 8.747 126,326 +0.24(+2.79%)
Sep 16, 2009 8.399 8.662 8.399 8.510 106,913 +0.22(+2.70%)
Sep 15, 2009 8.194 8.391 8.194 8.286 91,509 +0.07(+0.80%)
Sep 14, 2009 7.758 8.223 7.758 8.220 116,826 +0.33(+4.13%)
Sep 11, 2009 8.021 8.157 7.773 7.894 104,918 -0.02(-0.27%)
Sep 10, 2009 7.465 7.972 7.465 7.916 174,377 +0.40(+5.34%)
Sep 09, 2009 7.375 7.717 7.375 7.515 94,260 +0.16(+2.20%)
Sep 08, 2009 7.029 7.372 7.029 7.353 70,350 +0.33(+4.65%)
Sep 04, 2009 7.078 7.170 6.950 7.026 77,246 +0.01(+0.08%)
Sep 03, 2009 7.056 7.217 6.901 7.021 138,914 -0.20(-2.80%)
Sep 02, 2009 7.316 7.357 7.199 7.223 33,894 -0.15(-1.99%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.