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 )

13.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2004 9.817 9.961 9.760 9.961 79,276 +0.12(+1.22%)
Sep 29, 2004 10.01 10.01 9.799 9.841 53,961 -0.10(-0.97%)
Sep 28, 2004 9.778 9.982 9.760 9.937 97,596 +0.11(+1.13%)
Sep 27, 2004 9.631 9.826 9.631 9.826 109,255 +0.26(+2.67%)
Sep 24, 2004 9.457 9.577 9.367 9.571 66,619 +0.07(+0.76%)
Sep 23, 2004 9.628 9.628 9.442 9.499 102,926 -0.07(-0.72%)
Sep 22, 2004 9.649 9.697 9.568 9.568 86,271 -0.02(-0.22%)
Sep 21, 2004 9.388 9.619 9.331 9.589 69,283 +0.21(+2.21%)
Sep 20, 2004 9.127 9.391 9.127 9.382 67,618 +0.32(+3.48%)
Sep 17, 2004 9.127 9.154 9.006 9.066 87,604 -0.05(-0.56%)
Sep 16, 2004 9.112 9.157 9.097 9.118 33,309 +0.05(+0.56%)
Sep 15, 2004 9.021 9.066 8.985 9.066 24,315 +0.01(+0.13%)
Sep 14, 2004 9.036 9.127 9.036 9.054 18,653 +0.06(+0.63%)
Sep 13, 2004 9.066 9.081 8.982 8.997 29,312 -0.05(-0.56%)
Sep 10, 2004 8.958 9.051 8.958 9.048 30,977 +0.12(+1.35%)
Sep 09, 2004 8.856 8.928 8.826 8.928 39,638 +0.01(+0.13%)
Sep 08, 2004 9.072 9.072 8.916 8.916 47,299 -0.16(-1.72%)
Sep 07, 2004 8.994 9.072 8.976 9.072 65,286 -0.08(-0.89%)
Sep 03, 2004 9.181 9.184 9.127 9.154 22,650 +0.04(+0.43%)
Sep 02, 2004 9.021 9.115 8.970 9.115 40,637 +0.09(+1.03%)
Sep 01, 2004 8.991 9.121 8.886 9.021 69,283 +0.08(+0.84%)
Aug 31, 2004 8.991 8.994 8.916 8.946 18,653 -0.05(-0.50%)
Aug 30, 2004 9.109 9.124 8.991 8.991 54,294 -0.12(-1.29%)
Aug 27, 2004 9.051 9.130 9.045 9.109 31,644 +0.07(+0.76%)
Aug 26, 2004 9.057 9.094 8.949 9.039 85,272 -0.02(-0.17%)
Aug 25, 2004 8.976 9.142 8.967 9.054 40,970 +0.05(+0.53%)
Aug 24, 2004 9.322 9.322 9.003 9.006 87,604 -0.32(-3.38%)
Aug 23, 2004 9.427 9.427 9.253 9.322 63,288 -0.08(-0.80%)
Aug 20, 2004 9.403 9.472 9.367 9.397 40,304 +0.02(+0.26%)
Aug 19, 2004 9.337 9.451 9.247 9.373 49,964 +0.06(+0.64%)
Aug 18, 2004 9.133 9.313 9.118 9.313 31,310 +0.18(+2.01%)
Aug 17, 2004 9.289 9.322 9.066 9.130 68,950 -0.15(-1.59%)
Aug 16, 2004 9.277 9.367 9.232 9.277 43,635 +0.03(+0.36%)
Aug 13, 2004 9.307 9.376 9.202 9.244 49,631 -0.05(-0.52%)
Aug 12, 2004 9.412 9.412 9.247 9.292 24,315 -0.08(-0.80%)
Aug 11, 2004 9.436 9.484 9.307 9.367 39,971 -0.12(-1.27%)
Aug 10, 2004 9.565 9.652 9.406 9.487 102,593 -0.07(-0.72%)
Aug 09, 2004 9.358 9.556 9.358 9.556 35,641 +0.26(+2.81%)
Aug 06, 2004 9.397 9.397 9.262 9.295 31,644 -0.07(-0.74%)
Aug 05, 2004 9.481 9.487 9.142 9.364 228,503 -0.12(-1.24%)
Aug 04, 2004 9.457 9.787 9.457 9.481 210,516 +0.05(+0.54%)
Aug 03, 2004 9.190 9.430 9.190 9.430 38,639 +0.25(+2.71%)
Aug 02, 2004 9.262 9.397 9.157 9.181 62,954 -0.08(-0.88%)
Jul 30, 2004 9.033 9.262 9.027 9.262 32,310 +0.26(+2.83%)
Jul 29, 2004 9.006 9.042 8.976 9.006 36,307 +0.02(+0.17%)
Jul 28, 2004 8.946 8.991 8.943 8.991 39,971 -0.05(-0.50%)
Jul 27, 2004 8.991 9.066 8.982 9.036 80,609 +0.06(+0.67%)
Jul 26, 2004 8.880 9.006 8.880 8.976 89,935 +0.09(+0.98%)
Jul 23, 2004 8.991 8.991 8.874 8.889 37,639 -0.04(-0.47%)
Jul 22, 2004 8.706 8.931 8.706 8.931 97,263 +0.26(+3.01%)
Jul 21, 2004 9.205 9.205 8.661 8.670 121,579 -0.47(-5.19%)
Jul 20, 2004 9.006 9.202 9.006 9.145 81,941 +0.17(+1.84%)
Jul 19, 2004 8.976 9.006 8.886 8.979 50,963 +0.00(+0.03%)
Jul 16, 2004 8.976 9.006 8.916 8.976 39,638 +0.00(+0.00%)
Jul 15, 2004 8.871 9.009 8.826 8.976 59,624 +0.13(+1.42%)
Jul 14, 2004 8.817 8.871 8.814 8.850 43,968 -0.00(-0.03%)
Jul 13, 2004 8.901 8.901 8.811 8.853 30,977 +0.00(+0.00%)
Jul 12, 2004 8.850 8.871 8.751 8.853 28,313 +0.01(+0.14%)
Jul 09, 2004 8.826 8.856 8.811 8.841 31,310 +0.05(+0.51%)
Jul 08, 2004 8.772 8.832 8.676 8.796 102,260 +0.09(+1.07%)
Jul 07, 2004 8.691 8.736 8.658 8.703 29,312 +0.05(+0.55%)
Jul 06, 2004 8.643 8.679 8.631 8.656 22,983 +0.08(+0.99%)
Jul 02, 2004 8.376 8.580 8.376 8.571 28,979 +0.21(+2.51%)
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.