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 31, 2002 4.911 5.104 4.911 5.062 9,625 +0.09(+1.76%)
May 28, 2002 5.016 5.016 4.974 4.974 10,289 -0.07(-1.43%)
May 27, 2002 5.071 5.092 4.941 5.047 30,203 +0.00(+0.00%)
May 24, 2002 5.071 5.092 4.941 5.047 30,203 -0.07(-1.41%)
May 23, 2002 5.098 5.152 5.098 5.119 10,621 +0.04(+0.77%)
May 22, 2002 5.080 5.080 5.080 5.080 331 +0.01(+0.24%)
May 21, 2002 5.062 5.143 5.062 5.068 7,633 -0.02(-0.47%)
May 20, 2002 4.977 5.185 4.944 5.092 54,433 +0.05(+0.90%)
May 17, 2002 5.200 5.260 5.016 5.047 20,578 -0.12(-2.28%)
May 16, 2002 4.977 5.164 4.977 5.164 6,970 +0.09(+1.72%)
May 15, 2002 5.092 5.176 4.983 5.077 31,199 -0.01(-0.24%)
May 14, 2002 4.971 5.134 4.941 5.089 52,773 +0.09(+1.75%)
May 13, 2002 5.122 5.134 4.887 5.001 36,510 -0.12(-2.35%)
May 10, 2002 5.212 5.348 5.122 5.122 38,833 -0.02(-0.29%)
May 09, 2002 5.212 5.288 5.137 5.137 29,208 -0.05(-0.87%)
May 08, 2002 5.215 5.242 5.182 5.182 28,212 -0.05(-0.86%)
May 07, 2002 5.333 5.333 5.218 5.227 46,467 -0.11(-2.03%)
May 06, 2002 5.396 5.508 5.303 5.336 35,514 -0.09(-1.61%)
May 03, 2002 5.423 5.514 5.408 5.423 25,225 -0.11(-2.07%)
May 02, 2002 5.514 5.559 5.438 5.538 26,220 -0.04(-0.65%)
May 01, 2002 5.544 5.658 5.544 5.574 19,250 -0.06(-1.07%)
Apr 30, 2002 5.514 5.634 5.483 5.634 19,250 +0.02(+0.27%)
Apr 29, 2002 5.637 5.643 5.438 5.619 35,182 -0.02(-0.32%)
Apr 26, 2002 5.664 5.664 5.574 5.637 16,595 -0.03(-0.53%)
Apr 25, 2002 5.679 5.694 5.619 5.667 39,829 +0.12(+2.12%)
Apr 24, 2002 5.586 5.586 5.517 5.550 19,250 -0.04(-0.75%)
Apr 23, 2002 5.571 5.601 5.559 5.592 13,940 +0.02(+0.43%)
Apr 22, 2002 5.568 5.568 5.517 5.568 17,259 +0.04(+0.65%)
Apr 19, 2002 5.462 5.547 5.423 5.532 71,360 +0.08(+1.44%)
Apr 18, 2002 5.489 5.489 5.348 5.453 199,145 -0.04(-0.66%)
Apr 17, 2002 5.544 5.544 5.483 5.489 11,948 -0.08(-1.41%)
Apr 16, 2002 5.529 5.568 5.486 5.568 14,604 +0.05(+0.93%)
Apr 15, 2002 5.562 5.571 5.456 5.517 28,876 -0.05(-0.81%)
Apr 12, 2002 5.438 5.604 5.423 5.562 18,918 +0.06(+1.15%)
Apr 11, 2002 5.571 5.646 5.498 5.498 431,482 -0.09(-1.67%)
Apr 10, 2002 5.583 5.694 5.568 5.592 26,884 -0.00(-0.05%)
Apr 09, 2002 5.664 5.673 5.574 5.595 42,484 -0.09(-1.54%)
Apr 08, 2002 5.800 5.800 5.667 5.682 14,604 -0.08(-1.41%)
Apr 05, 2002 5.589 5.845 5.737 5.764 42,816 -0.05(-0.88%)
Apr 04, 2002 5.755 5.830 5.755 5.815 39,829 +0.06(+0.99%)
Apr 03, 2002 5.749 5.758 5.724 5.758 20,910 +0.01(+0.21%)
Apr 02, 2002 5.724 5.812 5.667 5.746 9,957 +0.01(+0.11%)
Apr 01, 2002 5.679 5.815 5.622 5.740 65,718 +0.04(+0.63%)
Mar 29, 2002 5.628 5.724 5.577 5.703 22,901 +0.00(+0.00%)
Mar 28, 2002 5.628 5.724 5.577 5.703 22,901 +0.08(+1.45%)
Mar 27, 2002 5.649 5.694 5.574 5.622 41,488 -0.10(-1.79%)
Mar 26, 2002 5.773 5.773 5.634 5.724 15,599 -0.08(-1.45%)
Mar 25, 2002 5.718 5.875 5.709 5.809 2,622,087 +0.08(+1.47%)
Mar 22, 2002 5.851 5.860 5.694 5.724 24,893 -0.13(-2.26%)
Mar 21, 2002 5.815 5.860 5.785 5.857 35,846 +0.07(+1.14%)
Mar 20, 2002 5.815 5.851 5.770 5.791 40,824 +0.05(+0.89%)
Mar 19, 2002 5.779 5.785 5.664 5.740 55,097 -0.04(-0.68%)
Mar 18, 2002 5.580 5.779 5.580 5.779 28,544 +0.15(+2.62%)
Mar 15, 2002 5.489 5.709 5.489 5.631 83,641 +0.10(+1.85%)
Mar 14, 2002 5.514 5.544 5.498 5.529 7,302 +0.01(+0.11%)
Mar 13, 2002 5.529 5.544 5.514 5.523 21,242 -0.02(-0.38%)
Mar 12, 2002 5.544 5.559 5.514 5.544 18,586 +0.00(+0.05%)
Mar 11, 2002 5.568 5.568 5.514 5.541 36,178 -0.02(-0.43%)
Mar 08, 2002 5.532 5.574 5.532 5.565 25,225 +0.08(+1.43%)
Mar 07, 2002 5.535 5.541 5.453 5.486 23,897 -0.04(-0.76%)
Mar 06, 2002 5.483 5.529 5.447 5.529 25,557 +0.06(+1.10%)
Mar 05, 2002 5.514 5.514 5.453 5.468 29,871 -0.02(-0.27%)
Mar 04, 2002 5.468 5.489 5.435 5.483 14,935 -0.01(-0.11%)
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.