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 )

14.28 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2021 11.41 11.41 10.81 11.00 112,098 -0.42(-3.70%)
Sep 29, 2021 11.64 11.76 11.15 11.43 77,223 -0.28(-2.39%)
Sep 28, 2021 11.67 11.81 11.42 11.71 67,058 +0.08(+0.67%)
Sep 27, 2021 11.22 11.74 11.20 11.63 101,186 +0.53(+4.75%)
Sep 24, 2021 10.81 11.15 10.72 11.10 80,657 +0.43(+4.07%)
Sep 23, 2021 11.12 11.15 10.63 10.67 91,345 -0.29(-2.62%)
Sep 22, 2021 11.02 11.22 10.85 10.95 60,857 -0.03(-0.28%)
Sep 21, 2021 10.77 11.01 10.60 10.98 152,265 +0.45(+4.27%)
Sep 20, 2021 9.945 10.98 9.837 10.53 250,374 +0.47(+4.70%)
Sep 17, 2021 10.26 10.31 9.976 10.06 32,942 -0.22(-2.19%)
Sep 16, 2021 9.845 10.31 9.837 10.29 57,718 +0.36(+3.67%)
Sep 15, 2021 9.806 10.000 9.690 9.922 38,836 +0.12(+1.19%)
Sep 14, 2021 9.752 9.837 9.489 9.806 30,833 +0.16(+1.69%)
Sep 13, 2021 9.372 9.690 9.341 9.643 28,394 +0.34(+3.67%)
Sep 10, 2021 9.310 9.411 9.302 9.302 15,124 +0.00(+0.00%)
Sep 09, 2021 9.426 9.527 9.209 9.302 38,875 -0.24(-2.52%)
Sep 08, 2021 9.550 9.573 9.411 9.542 21,559 -0.10(-1.04%)
Sep 07, 2021 9.767 9.933 9.511 9.643 19,811 -0.12(-1.25%)
Sep 03, 2021 9.787 9.821 9.721 9.765 23,797 -0.05(-0.49%)
Sep 02, 2021 9.767 9.868 9.767 9.814 31,690 +0.02(+0.24%)
Sep 01, 2021 9.496 9.814 9.380 9.790 39,004 +0.32(+3.36%)
Aug 31, 2021 9.449 9.496 9.314 9.473 16,131 +0.08(+0.85%)
Aug 30, 2021 9.395 9.496 9.277 9.393 36,015 +0.03(+0.29%)
Aug 27, 2021 9.289 9.374 9.220 9.366 51,398 +0.12(+1.25%)
Aug 26, 2021 9.151 9.282 9.151 9.251 23,804 +0.10(+1.09%)
Aug 25, 2021 9.266 9.282 9.128 9.151 36,710 -0.12(-1.24%)
Aug 24, 2021 9.189 9.282 9.081 9.266 41,820 +0.18(+2.03%)
Aug 23, 2021 8.997 9.143 8.716 9.082 60,543 +0.35(+3.96%)
Aug 20, 2021 8.828 9.012 8.697 8.736 45,498 +0.02(+0.18%)
Aug 19, 2021 9.097 9.220 8.690 8.720 52,437 -0.38(-4.22%)
Aug 18, 2021 9.143 9.243 9.105 9.105 12,253 +0.00(+0.00%)
Aug 17, 2021 9.074 9.320 9.036 9.105 26,233 -0.05(-0.50%)
Aug 16, 2021 9.389 9.389 8.920 9.151 39,271 -0.09(-1.00%)
Aug 13, 2021 9.328 9.482 9.182 9.243 50,372 -0.03(-0.33%)
Aug 12, 2021 9.274 9.274 9.089 9.274 18,599 +0.02(+0.25%)
Aug 11, 2021 9.159 9.289 9.064 9.251 17,252 +0.12(+1.35%)
Aug 10, 2021 8.905 9.186 8.905 9.128 20,095 +0.22(+2.50%)
Aug 09, 2021 8.813 8.951 8.797 8.905 27,105 -0.02(-0.17%)
Aug 06, 2021 8.920 8.982 8.850 8.920 23,546 +0.03(+0.35%)
Aug 05, 2021 8.651 8.959 8.651 8.889 23,163 +0.12(+1.40%)
Aug 04, 2021 9.228 9.228 8.705 8.766 78,586 -0.45(-4.92%)
Aug 03, 2021 9.236 9.236 9.020 9.220 26,342 -0.05(-0.58%)
Aug 02, 2021 9.535 9.535 9.236 9.274 39,151 -0.12(-1.31%)
Jul 30, 2021 9.574 9.574 9.359 9.397 22,997 -0.17(-1.77%)
Jul 29, 2021 9.666 9.666 9.243 9.566 45,422 -0.01(-0.13%)
Jul 28, 2021 9.442 9.579 9.240 9.579 74,208 +0.20(+2.11%)
Jul 27, 2021 9.624 9.632 9.259 9.381 32,996 -0.17(-1.75%)
Jul 26, 2021 9.457 9.640 9.343 9.548 69,349 +0.05(+0.48%)
Jul 23, 2021 9.251 9.502 9.180 9.502 88,520 +0.17(+1.79%)
Jul 22, 2021 9.358 9.590 9.282 9.335 54,351 -0.05(-0.49%)
Jul 21, 2021 8.589 9.396 8.589 9.381 96,694 +0.65(+7.41%)
Jul 20, 2021 8.132 8.753 8.132 8.733 72,143 +0.68(+8.41%)
Jul 19, 2021 8.444 8.490 7.972 8.056 101,410 -0.56(-6.45%)
Jul 16, 2021 8.962 8.962 8.536 8.612 43,002 -0.28(-3.17%)
Jul 15, 2021 8.703 8.924 8.703 8.893 102,022 +0.34(+3.91%)
Jul 14, 2021 8.810 8.832 8.539 8.558 22,542 -0.30(-3.35%)
Jul 13, 2021 8.977 8.977 8.772 8.855 30,465 -0.01(-0.09%)
Jul 12, 2021 8.772 9.103 8.604 8.863 69,233 +0.14(+1.57%)
Jul 09, 2021 8.376 8.838 8.284 8.726 37,800 +0.39(+4.65%)
Jul 08, 2021 8.383 8.440 8.284 8.338 40,784 -0.18(-2.14%)
Jul 07, 2021 8.596 8.680 8.459 8.520 30,457 +0.07(+0.81%)
Jul 06, 2021 8.642 8.665 8.324 8.452 54,406 -0.08(-0.98%)
Jul 02, 2021 9.023 9.023 8.513 8.536 87,233 -0.49(-5.48%)
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.