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 )

14.14 +0.10 (+0.71%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 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 30, 2003 7.270 7.439 7.216 7.409 50,782 +0.13(+1.82%)
May 29, 2003 7.282 7.351 7.267 7.276 23,897 +0.02(+0.25%)
May 28, 2003 7.261 7.276 7.231 7.258 25,557 -0.03(-0.45%)
May 27, 2003 7.080 7.291 7.050 7.291 88,288 +0.24(+3.42%)
May 23, 2003 7.110 7.110 7.008 7.050 65,054 -0.09(-1.27%)
May 22, 2003 7.186 7.321 7.128 7.140 61,403 +0.00(+0.00%)
May 21, 2003 7.095 7.201 7.062 7.140 49,454 +0.05(+0.64%)
May 20, 2003 7.092 7.186 6.948 7.095 79,658 +0.08(+1.12%)
May 19, 2003 6.854 7.080 6.824 7.017 58,416 +0.21(+3.05%)
May 16, 2003 6.704 6.854 6.704 6.809 39,829 +0.17(+2.49%)
May 15, 2003 6.622 6.643 6.598 6.643 36,178 +0.02(+0.32%)
May 14, 2003 6.619 6.628 6.598 6.622 28,876 +0.01(+0.14%)
May 13, 2003 6.607 6.628 6.604 6.613 21,906 +0.01(+0.14%)
May 12, 2003 6.568 6.604 6.541 6.604 13,276 +0.05(+0.78%)
May 09, 2003 6.511 6.598 6.399 6.553 117,496 +0.04(+0.65%)
May 08, 2003 6.553 6.568 6.508 6.511 39,829 -0.07(-1.10%)
May 07, 2003 6.448 6.583 6.432 6.583 62,067 +0.12(+1.82%)
May 06, 2003 6.448 6.478 6.396 6.466 43,148 +0.04(+0.56%)
May 05, 2003 6.448 6.478 6.402 6.429 27,216 -0.04(-0.56%)
May 02, 2003 6.432 6.469 6.405 6.466 56,424 +0.00(+0.05%)
May 01, 2003 6.327 6.472 6.327 6.463 61,071 +0.12(+1.90%)
Apr 30, 2003 6.357 6.357 6.297 6.342 33,190 +0.02(+0.24%)
Apr 29, 2003 6.327 6.381 6.327 6.327 31,863 +0.02(+0.24%)
Apr 28, 2003 6.387 6.387 6.312 6.312 25,225 -0.10(-1.50%)
Apr 25, 2003 6.327 6.417 6.327 6.408 27,880 +0.05(+0.81%)
Apr 24, 2003 6.387 6.402 6.342 6.357 28,876 -0.02(-0.38%)
Apr 23, 2003 6.191 6.402 6.191 6.381 42,484 +0.19(+3.02%)
Apr 22, 2003 6.116 6.252 6.101 6.194 50,450 +0.09(+1.48%)
Apr 21, 2003 6.002 6.131 6.002 6.104 42,484 +0.09(+1.55%)
Apr 17, 2003 5.905 6.023 5.905 6.011 33,522 +0.16(+2.78%)
Apr 16, 2003 5.851 5.950 5.848 5.848 15,267 -0.05(-0.82%)
Apr 15, 2003 5.776 5.896 5.776 5.896 11,284 +0.11(+1.93%)
Apr 14, 2003 5.721 5.860 5.721 5.785 19,250 +0.06(+1.11%)
Apr 11, 2003 5.574 5.721 5.574 5.721 9,625 +0.18(+3.21%)
Apr 10, 2003 5.634 5.649 5.544 5.544 19,582 -0.07(-1.23%)
Apr 09, 2003 5.610 5.619 5.514 5.613 31,199 +0.01(+0.16%)
Apr 08, 2003 5.670 5.670 5.604 5.604 1,991 -0.03(-0.53%)
Apr 07, 2003 5.682 5.709 5.514 5.634 38,833 -0.05(-0.85%)
Apr 04, 2003 5.649 5.706 5.649 5.682 7,965 +0.03(+0.59%)
Apr 03, 2003 5.649 5.694 5.628 5.649 31,531 -0.05(-0.95%)
Apr 02, 2003 5.664 5.703 5.637 5.703 33,190 +0.09(+1.66%)
Apr 01, 2003 5.700 5.700 5.610 5.610 19,582 -0.09(-1.64%)
Mar 31, 2003 5.616 5.703 5.604 5.703 10,289 +0.08(+1.50%)
Mar 28, 2003 5.495 5.619 5.495 5.619 9,625 +0.07(+1.25%)
Mar 27, 2003 5.562 5.562 5.544 5.550 6,306 -0.13(-2.33%)
Mar 26, 2003 5.649 5.682 5.574 5.682 41,488 +0.08(+1.51%)
Mar 25, 2003 5.592 5.598 5.477 5.598 48,790 +0.04(+0.65%)
Mar 24, 2003 5.468 5.562 5.423 5.562 30,535 +0.17(+3.13%)
Mar 21, 2003 5.414 5.456 5.339 5.393 93,266 +0.05(+1.02%)
Mar 20, 2003 5.273 5.417 5.257 5.339 193,503 -0.06(-1.17%)
Mar 19, 2003 5.694 5.694 5.333 5.402 178,235 -0.26(-4.53%)
Mar 18, 2003 5.724 5.740 5.634 5.658 21,906 +0.00(+0.00%)
Mar 17, 2003 5.709 5.845 5.607 5.658 62,730 -0.12(-2.14%)
Mar 14, 2003 5.709 5.794 5.679 5.782 18,918 +0.07(+1.16%)
Mar 13, 2003 5.770 5.785 5.649 5.715 43,148 -0.11(-1.96%)
Mar 12, 2003 6.026 6.026 5.788 5.830 30,203 -0.17(-2.76%)
Mar 11, 2003 6.252 6.252 5.996 5.996 62,067 -0.23(-3.63%)
Mar 10, 2003 6.191 6.279 6.176 6.222 17,591 -0.05(-0.72%)
Mar 07, 2003 6.312 6.312 6.149 6.267 22,901 -0.08(-1.19%)
Mar 06, 2003 6.445 6.445 6.327 6.342 12,280 -0.11(-1.64%)
Mar 05, 2003 6.448 6.448 6.387 6.448 10,289 -0.01(-0.09%)
Mar 04, 2003 6.387 6.553 6.351 6.454 59,079 +0.07(+1.04%)
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.