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 )

13.50 -0.02 (-0.15%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 12, 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, 2016 8.589 9.043 8.584 8.589 63,687 -0.01(-0.06%)
Nov 29, 2016 8.523 8.690 8.336 8.594 28,714 +0.06(+0.65%)
Nov 28, 2016 8.811 8.892 8.336 8.538 51,599 -0.40(-4.43%)
Nov 25, 2016 8.884 9.106 8.638 8.934 14,916 +0.09(+0.96%)
Nov 23, 2016 8.849 8.849 8.849 0 -0.15(-1.67%)
Nov 22, 2016 9.060 9.270 8.884 8.999 54,303 +0.01(+0.06%)
Nov 21, 2016 8.733 9.004 8.733 8.994 26,611 +0.25(+2.81%)
Nov 18, 2016 8.638 8.856 8.607 8.748 21,347 +0.21(+2.41%)
Nov 17, 2016 8.989 8.989 8.543 8.543 21,718 -0.47(-5.18%)
Nov 16, 2016 8.864 9.014 8.859 9.009 34,577 +0.15(+1.66%)
Nov 15, 2016 8.668 8.979 8.538 8.862 41,070 +0.18(+2.06%)
Nov 14, 2016 8.538 8.683 8.201 8.683 28,920 +0.20(+2.37%)
Nov 11, 2016 8.608 8.825 8.412 8.482 14,500 +0.04(+0.48%)
Nov 10, 2016 8.457 8.779 8.442 8.442 19,291 -0.12(-1.41%)
Nov 09, 2016 8.347 8.678 8.086 8.563 69,092 +0.20(+2.34%)
Nov 08, 2016 8.467 8.593 8.361 8.367 26,964 -0.07(-0.83%)
Nov 07, 2016 8.487 8.608 8.347 8.437 107,688 -0.02(-0.24%)
Nov 04, 2016 8.412 8.608 8.347 8.457 87,497 +0.06(+0.66%)
Nov 03, 2016 8.452 8.508 8.352 8.402 23,979 -0.08(-0.89%)
Nov 02, 2016 8.513 8.513 8.347 8.477 51,988 -0.18(-2.09%)
Nov 01, 2016 8.834 8.834 8.618 8.658 32,913 -0.16(-1.82%)
Oct 31, 2016 9.075 9.100 8.809 8.819 27,233 -0.29(-3.20%)
Oct 28, 2016 9.265 9.279 9.110 9.110 15,687 -0.18(-1.89%)
Oct 27, 2016 9.225 9.436 9.140 9.286 51,842 +0.07(+0.71%)
Oct 26, 2016 9.290 9.316 9.097 9.220 20,787 -0.03(-0.38%)
Oct 25, 2016 9.270 9.415 9.255 9.255 14,760 -0.03(-0.36%)
Oct 24, 2016 9.419 9.419 9.238 9.288 34,002 -0.10(-1.08%)
Oct 21, 2016 9.354 9.492 9.354 9.389 21,505 -0.04(-0.42%)
Oct 20, 2016 9.255 9.529 9.255 9.429 25,257 +0.18(+1.90%)
Oct 19, 2016 9.070 9.314 9.060 9.254 52,655 +0.19(+2.14%)
Oct 18, 2016 9.030 9.070 8.950 9.060 99,440 +0.05(+0.61%)
Oct 17, 2016 9.030 9.180 8.985 9.005 15,600 -0.02(-0.22%)
Oct 14, 2016 9.230 9.230 9.015 9.025 9,873 -0.17(-1.84%)
Oct 13, 2016 9.190 9.222 9.095 9.195 22,295 -0.01(-0.16%)
Oct 12, 2016 9.280 9.354 9.105 9.210 18,673 +0.02(+0.22%)
Oct 11, 2016 9.105 9.354 9.055 9.190 156,874 +0.08(+0.93%)
Oct 10, 2016 9.155 9.165 8.985 9.105 110,438 +0.02(+0.22%)
Oct 07, 2016 9.120 9.313 9.080 9.085 34,339 -0.05(-0.55%)
Oct 06, 2016 9.130 9.225 8.893 9.135 11,567 +0.00(+0.00%)
Oct 05, 2016 8.990 9.419 8.952 9.135 94,513 +0.16(+1.84%)
Oct 04, 2016 9.125 9.125 8.855 8.970 75,876 -0.17(-1.86%)
Oct 03, 2016 9.140 9.140 8.965 9.140 10,116 +0.04(+0.44%)
Sep 30, 2016 9.324 9.329 9.100 9.100 29,713 -0.19(-2.04%)
Sep 29, 2016 9.165 9.349 9.055 9.290 26,231 +0.15(+1.67%)
Sep 28, 2016 8.890 9.161 8.806 9.137 26,724 +0.24(+2.74%)
Sep 27, 2016 8.993 9.063 8.829 8.894 37,932 -0.07(-0.83%)
Sep 26, 2016 9.087 9.121 8.894 8.968 24,747 -0.17(-1.90%)
Sep 23, 2016 9.192 9.197 9.142 9.142 20,322 -0.07(-0.76%)
Sep 22, 2016 9.152 9.296 9.137 9.212 33,972 +0.12(+1.27%)
Sep 21, 2016 9.018 9.142 8.963 9.096 29,411 +0.12(+1.37%)
Sep 20, 2016 8.948 9.033 8.869 8.973 17,226 +0.10(+1.18%)
Sep 19, 2016 8.998 9.092 8.869 8.869 13,945 -0.15(-1.71%)
Sep 16, 2016 9.003 9.060 8.899 9.023 12,571 +0.00(+0.06%)
Sep 15, 2016 9.018 9.172 8.943 9.018 20,330 +0.04(+0.44%)
Sep 14, 2016 9.048 9.213 8.899 8.978 32,494 -0.03(-0.39%)
Sep 13, 2016 9.217 9.217 8.943 9.013 65,204 -0.20(-2.21%)
Sep 12, 2016 9.311 9.435 9.217 9.217 36,936 -0.21(-2.27%)
Sep 09, 2016 9.510 9.638 9.321 9.430 13,732 -0.21(-2.22%)
Sep 08, 2016 9.445 9.644 9.445 9.644 24,611 +0.22(+2.37%)
Sep 07, 2016 9.366 9.788 9.351 9.420 23,822 +0.06(+0.59%)
Sep 06, 2016 9.326 9.544 9.326 9.365 12,651 +0.05(+0.54%)
Sep 02, 2016 9.291 9.315 9.315 9.315 2,817 +0.10(+1.06%)
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.