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 (%)
May 31, 2017 7.918 7.955 7.913 7.944 9,349 +0.03(+0.39%)
May 30, 2017 8.100 8.100 7.913 7.913 29,967 -0.26(-3.12%)
May 26, 2017 8.032 8.168 8.032 8.168 16,722 +0.10(+1.21%)
May 25, 2017 8.034 8.071 7.952 8.070 31,071 +0.10(+1.20%)
May 24, 2017 8.148 8.184 7.939 7.975 48,449 -0.15(-1.88%)
May 23, 2017 8.045 8.133 8.029 8.127 9,671 +0.06(+0.70%)
May 22, 2017 7.977 8.159 7.977 8.071 37,025 +0.18(+2.30%)
May 19, 2017 7.744 8.024 7.744 7.889 36,611 +0.09(+1.20%)
May 18, 2017 7.760 7.832 7.760 7.796 9,845 +0.01(+0.13%)
May 17, 2017 7.796 7.860 7.744 7.786 38,445 -0.06(-0.73%)
May 16, 2017 7.905 7.929 7.822 7.843 14,971 -0.05(-0.66%)
May 15, 2017 7.879 7.972 7.796 7.894 23,714 +0.04(+0.48%)
May 12, 2017 7.920 7.938 7.839 7.857 30,048 -0.06(-0.74%)
May 11, 2017 7.988 7.988 7.925 7.915 16,893 -0.06(-0.71%)
May 10, 2017 7.920 8.029 7.920 7.972 19,961 +0.09(+1.12%)
May 09, 2017 7.910 7.946 7.874 7.884 9,849 +0.01(+0.13%)
May 08, 2017 7.910 7.998 7.848 7.874 29,245 -0.04(-0.46%)
May 05, 2017 7.936 8.003 7.879 7.910 18,152 -0.05(-0.65%)
May 04, 2017 8.133 8.158 7.936 7.962 94,671 -0.22(-2.66%)
May 03, 2017 8.241 8.261 8.133 8.179 20,420 -0.03(-0.38%)
May 02, 2017 8.262 8.262 8.210 8.210 18,262 -0.05(-0.63%)
May 01, 2017 8.221 8.322 8.210 8.262 15,754 +0.04(+0.44%)
Apr 28, 2017 8.335 8.345 8.193 8.226 12,306 -0.06(-0.75%)
Apr 27, 2017 8.309 8.408 8.184 8.288 20,025 -0.05(-0.56%)
Apr 26, 2017 8.236 8.341 8.236 8.335 32,335 +0.02(+0.20%)
Apr 25, 2017 8.148 8.318 8.148 8.318 20,296 +0.18(+2.22%)
Apr 24, 2017 8.004 8.159 7.984 8.137 17,063 +0.13(+1.60%)
Apr 21, 2017 8.097 8.153 7.994 8.009 24,460 -0.10(-1.21%)
Apr 20, 2017 7.875 8.148 7.832 8.107 19,700 +0.26(+3.28%)
Apr 19, 2017 7.870 8.014 7.781 7.850 24,583 +0.05(+0.59%)
Apr 18, 2017 8.313 8.376 7.803 7.803 80,226 -0.55(-6.54%)
Apr 17, 2017 8.401 8.526 8.344 8.349 25,346 -0.03(-0.31%)
Apr 13, 2017 8.370 8.550 8.253 8.375 16,242 +0.06(+0.68%)
Apr 12, 2017 8.267 8.318 8.148 8.318 20,482 +0.01(+0.12%)
Apr 11, 2017 8.246 8.375 8.101 8.308 15,910 +0.05(+0.56%)
Apr 10, 2017 7.984 8.287 7.973 8.262 56,998 +0.29(+3.68%)
Apr 07, 2017 7.886 7.973 7.825 7.968 16,541 +0.13(+1.64%)
Apr 06, 2017 7.731 7.879 7.731 7.839 14,530 +0.15(+2.01%)
Apr 05, 2017 7.695 7.752 7.674 7.685 15,238 +0.01(+0.13%)
Apr 04, 2017 7.623 7.819 7.610 7.674 8,319 +0.04(+0.47%)
Apr 03, 2017 7.525 7.674 7.454 7.638 39,818 +0.09(+1.23%)
Mar 31, 2017 7.633 7.711 7.535 7.546 12,328 -0.08(-1.01%)
Mar 30, 2017 7.705 7.922 7.623 7.623 19,088 -0.02(-0.27%)
Mar 29, 2017 7.515 7.717 7.506 7.644 23,107 +0.12(+1.57%)
Mar 28, 2017 7.295 7.554 7.295 7.525 18,307 +0.26(+3.52%)
Mar 27, 2017 7.275 7.397 7.269 7.269 29,347 +0.02(+0.28%)
Mar 24, 2017 7.413 7.447 7.218 7.249 40,216 -0.16(-2.13%)
Mar 23, 2017 7.346 7.408 7.346 7.407 21,336 +0.07(+0.90%)
Mar 22, 2017 7.408 7.408 7.218 7.341 38,688 -0.08(-1.10%)
Mar 21, 2017 7.505 7.619 7.321 7.423 63,953 -0.09(-1.14%)
Mar 20, 2017 7.648 7.648 7.500 7.509 18,604 -0.14(-1.89%)
Mar 17, 2017 7.689 7.776 7.644 7.653 21,461 -0.03(-0.33%)
Mar 16, 2017 7.556 7.687 7.521 7.679 28,929 +0.06(+0.84%)
Mar 15, 2017 7.531 7.647 7.428 7.615 19,899 +0.08(+1.05%)
Mar 14, 2017 7.766 7.867 7.490 7.536 33,705 -0.19(-2.49%)
Mar 13, 2017 7.822 7.889 7.684 7.728 23,831 -0.09(-1.21%)
Mar 10, 2017 7.863 7.934 7.679 7.822 45,900 +0.01(+0.11%)
Mar 09, 2017 7.879 7.894 7.490 7.814 43,654 -0.05(-0.63%)
Mar 08, 2017 8.007 8.103 7.807 7.863 46,580 -0.17(-2.17%)
Mar 07, 2017 8.037 8.058 7.976 8.037 13,884 +0.01(+0.13%)
Mar 06, 2017 8.129 8.136 7.976 8.027 33,465 -0.16(-1.94%)
Mar 03, 2017 8.201 8.265 8.042 8.186 41,800 -0.01(-0.12%)
Mar 02, 2017 8.217 8.350 8.032 8.196 31,090 -0.04(-0.50%)
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.