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 )

14.04 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2015 7.973 8.019 7.919 7.996 28,783 +0.02(+0.29%)
May 28, 2015 8.019 8.116 7.918 7.973 33,127 -0.05(-0.57%)
May 27, 2015 8.156 8.160 7.918 8.019 32,047 -0.11(-1.33%)
May 26, 2015 8.145 8.231 8.087 8.127 27,498 -0.10(-1.16%)
May 22, 2015 8.245 8.222 8.222 8.222 45,567 -0.06(-0.77%)
May 21, 2015 8.177 8.499 8.018 8.286 73,100 +0.25(+3.17%)
May 20, 2015 8.086 8.086 7.886 8.032 101,724 -0.11(-1.34%)
May 19, 2015 8.631 8.631 7.836 8.141 231,449 -0.64(-7.25%)
May 18, 2015 9.535 9.535 8.745 8.777 143,117 -0.94(-9.64%)
May 15, 2015 9.517 9.767 9.108 9.712 54,988 +0.15(+1.57%)
May 14, 2015 9.722 9.731 9.344 9.563 41,340 -0.23(-2.37%)
May 13, 2015 10.04 10.14 9.712 9.794 40,607 -0.23(-2.26%)
May 12, 2015 9.999 10.02 9.858 10.02 32,803 +0.05(+0.50%)
May 11, 2015 9.985 10.03 9.917 9.971 24,780 +0.05(+0.50%)
May 08, 2015 9.926 9.984 9.835 9.921 25,099 +0.08(+0.83%)
May 07, 2015 10.07 10.21 9.835 9.840 39,029 -0.29(-2.89%)
May 06, 2015 10.35 10.40 10.04 10.13 28,341 -0.10(-1.02%)
May 05, 2015 10.20 10.42 10.09 10.24 46,205 +0.07(+0.65%)
May 04, 2015 10.29 10.41 10.07 10.17 41,201 -0.08(-0.75%)
May 01, 2015 10.31 10.35 10.20 10.25 34,613 +0.01(+0.13%)
Apr 30, 2015 9.890 10.23 9.862 10.23 37,717 +0.27(+2.69%)
Apr 29, 2015 9.885 10.02 9.712 9.967 29,103 +0.17(+1.76%)
Apr 28, 2015 9.880 10.10 9.726 9.794 54,724 -0.16(-1.66%)
Apr 27, 2015 9.964 10.30 9.959 9.959 54,479 -0.05(-0.54%)
Apr 24, 2015 10.03 10.15 9.923 10.01 48,476 +0.04(+0.36%)
Apr 23, 2015 9.991 10.11 9.923 9.977 62,703 -0.04(-0.40%)
Apr 22, 2015 10.18 10.35 9.937 10.02 169,638 +0.01(+0.06%)
Apr 21, 2015 9.887 10.09 9.887 10.01 30,260 +0.17(+1.77%)
Apr 20, 2015 9.815 10.21 9.774 9.837 96,007 +0.09(+0.93%)
Apr 17, 2015 9.522 9.819 9.400 9.747 52,491 +0.08(+0.84%)
Apr 16, 2015 9.792 9.792 9.393 9.666 23,425 -0.02(-0.19%)
Apr 15, 2015 9.012 9.878 8.931 9.684 73,300 +0.56(+6.18%)
Apr 14, 2015 8.917 9.120 8.845 9.120 31,533 +0.32(+3.64%)
Apr 13, 2015 8.931 8.985 8.732 8.800 40,064 -0.05(-0.56%)
Apr 10, 2015 8.913 9.021 8.795 8.850 23,245 -0.05(-0.51%)
Apr 09, 2015 8.935 9.055 8.886 8.895 15,894 -0.04(-0.45%)
Apr 08, 2015 9.179 9.208 8.654 8.935 47,580 -0.24(-2.65%)
Apr 07, 2015 8.877 9.242 8.800 9.179 30,839 +0.41(+4.68%)
Apr 06, 2015 8.705 8.881 8.588 8.768 38,545 +0.17(+1.94%)
Apr 02, 2015 8.647 8.601 8.601 8.601 36,359 -0.06(-0.68%)
Apr 01, 2015 8.701 8.750 8.615 8.660 29,442 +0.01(+0.16%)
Mar 31, 2015 8.669 8.791 8.574 8.647 28,132 -0.13(-1.44%)
Mar 30, 2015 9.264 9.305 8.656 8.773 35,417 -0.36(-3.90%)
Mar 27, 2015 9.129 9.228 9.075 9.129 10,371 -0.05(-0.51%)
Mar 26, 2015 9.001 9.252 9.001 9.176 30,343 +0.24(+2.66%)
Mar 25, 2015 8.683 8.961 8.683 8.938 31,741 +0.26(+2.94%)
Mar 24, 2015 8.575 8.737 8.508 8.683 27,721 +0.07(+0.83%)
Mar 23, 2015 8.611 8.719 8.543 8.611 50,285 -0.04(-0.52%)
Mar 20, 2015 8.562 8.745 8.490 8.656 43,608 +0.16(+1.85%)
Mar 19, 2015 8.602 8.736 8.481 8.499 64,540 -0.17(-1.97%)
Mar 18, 2015 8.427 8.775 8.297 8.669 63,449 +0.13(+1.52%)
Mar 17, 2015 8.454 8.557 8.409 8.539 45,715 +0.06(+0.74%)
Mar 16, 2015 8.983 9.217 8.472 8.477 57,672 -0.47(-5.26%)
Mar 13, 2015 9.414 9.414 8.822 8.947 67,238 -0.42(-4.45%)
Mar 12, 2015 9.338 9.570 9.279 9.365 15,465 +0.04(+0.48%)
Mar 11, 2015 9.329 9.643 9.279 9.320 16,912 -0.00(-0.05%)
Mar 10, 2015 9.557 9.719 9.167 9.324 59,719 -0.34(-3.53%)
Mar 09, 2015 9.750 9.988 9.665 9.665 23,025 -0.04(-0.46%)
Mar 06, 2015 9.975 10.17 9.665 9.710 55,594 -0.37(-3.69%)
Mar 05, 2015 10.31 10.31 9.988 10.08 40,152 -0.09(-0.84%)
Mar 04, 2015 10.49 10.44 9.903 10.17 51,353 -0.27(-2.62%)
Mar 03, 2015 9.849 10.44 9.634 10.44 57,668 +0.71(+7.28%)
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.