Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cross Timbers Royalty Trust (NY: CRT )

10.15 -0.29 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.21 10.21 9.986 10.10 41,239 -0.17(-1.63%)
May 27, 2005 10.01 10.28 10.01 10.27 69,496 +0.22(+2.22%)
May 26, 2005 10.08 10.16 10.01 10.04 53,840 -0.12(-1.16%)
May 25, 2005 10.06 10.32 10.06 10.16 87,443 +0.14(+1.36%)
May 24, 2005 9.873 10.04 9.808 10.02 77,515 +0.18(+1.81%)
May 23, 2005 9.690 9.847 9.690 9.847 84,388 +0.16(+1.62%)
May 20, 2005 9.506 9.690 9.493 9.690 90,498 +0.14(+1.43%)
May 19, 2005 9.559 9.580 9.522 9.553 45,821 -0.04(-0.44%)
May 18, 2005 9.729 9.755 9.559 9.595 69,496 -0.09(-0.92%)
May 17, 2005 9.598 9.755 9.551 9.684 113,409 +0.05(+0.52%)
May 16, 2005 9.821 9.821 9.551 9.635 100,808 -0.12(-1.23%)
May 13, 2005 9.781 9.897 9.755 9.755 52,313 -0.07(-0.67%)
May 12, 2005 10.08 10.13 9.742 9.821 78,279 -0.31(-3.05%)
May 11, 2005 10.27 10.28 10.13 10.13 33,602 -0.14(-1.38%)
May 10, 2005 10.35 10.35 10.25 10.27 48,876 -0.07(-0.71%)
May 09, 2005 10.33 10.34 10.28 10.34 45,058 +0.01(+0.10%)
May 06, 2005 10.35 10.47 10.32 10.33 82,861 +0.05(+0.48%)
May 05, 2005 10.11 10.30 10.11 10.28 59,186 +0.15(+1.45%)
May 04, 2005 9.962 10.15 9.962 10.14 38,948 +0.14(+1.39%)
May 03, 2005 10.04 10.07 9.999 9.999 24,056 -0.09(-0.93%)
May 02, 2005 10.05 10.09 9.962 10.09 25,583 +0.00(+0.00%)
Apr 29, 2005 9.991 10.44 9.991 10.09 141,284 +0.13(+1.29%)
Apr 28, 2005 10.10 10.16 9.952 9.965 93,934 -0.14(-1.35%)
Apr 27, 2005 10.27 10.27 10.07 10.10 101,953 -0.19(-1.83%)
Apr 26, 2005 10.20 10.33 10.10 10.29 75,988 +0.10(+1.00%)
Apr 25, 2005 10.08 10.32 10.08 10.19 55,750 +0.14(+1.43%)
Apr 22, 2005 9.959 10.16 9.823 10.04 85,152 +0.08(+0.84%)
Apr 21, 2005 9.808 9.962 9.766 9.959 91,643 +0.18(+1.82%)
Apr 20, 2005 9.753 10.01 9.721 9.781 86,297 +0.06(+0.62%)
Apr 19, 2005 9.441 9.753 9.441 9.721 148,921 +0.27(+2.83%)
Apr 18, 2005 9.619 9.619 9.441 9.454 121,809 -0.10(-1.07%)
Apr 15, 2005 9.692 9.742 9.506 9.556 129,065 -0.20(-2.04%)
Apr 14, 2005 9.834 9.834 9.695 9.755 95,844 -0.11(-1.11%)
Apr 13, 2005 10.04 10.04 9.860 9.865 98,899 -0.21(-2.05%)
Apr 12, 2005 10.20 10.24 10.02 10.07 61,859 -0.05(-0.52%)
Apr 11, 2005 10.54 10.54 10.01 10.12 126,774 -0.42(-3.97%)
Apr 08, 2005 10.57 10.61 10.45 10.54 55,750 -0.06(-0.59%)
Apr 07, 2005 10.74 10.74 10.51 10.61 59,186 +0.13(+1.25%)
Apr 06, 2005 10.25 10.55 10.25 10.48 95,080 +0.26(+2.54%)
Apr 05, 2005 10.37 10.40 10.16 10.22 40,476 -0.13(-1.24%)
Apr 04, 2005 10.40 10.70 10.34 10.34 101,953 -0.12(-1.15%)
Apr 01, 2005 10.27 10.48 10.23 10.46 93,934 +0.23(+2.20%)
Mar 31, 2005 9.952 10.34 9.952 10.24 100,808 +0.35(+3.58%)
Mar 30, 2005 9.889 9.978 9.692 9.886 111,500 -0.00(-0.03%)
Mar 29, 2005 9.910 10.02 9.637 9.889 283,714 -0.15(-1.46%)
Mar 28, 2005 10.48 10.48 9.978 10.04 268,440 -0.52(-4.94%)
Mar 24, 2005 10.66 10.79 10.49 10.56 88,970 -0.10(-0.96%)
Mar 23, 2005 11.09 11.09 10.59 10.66 186,724 -0.70(-6.13%)
Mar 22, 2005 11.43 11.44 11.34 11.36 45,440 -0.12(-1.00%)
Mar 21, 2005 11.66 11.69 11.29 11.47 148,539 -0.13(-1.11%)
Mar 18, 2005 11.59 11.61 11.44 11.60 100,426 +0.25(+2.22%)
Mar 17, 2005 11.12 11.41 11.04 11.35 117,227 +0.30(+2.68%)
Mar 16, 2005 10.95 11.13 10.95 11.05 67,205 +0.12(+1.08%)
Mar 15, 2005 10.65 10.97 10.65 10.93 64,150 +0.34(+3.16%)
Mar 14, 2005 10.61 10.73 10.57 10.60 105,772 -0.16(-1.49%)
Mar 11, 2005 10.54 10.78 10.54 10.76 84,006 +0.10(+0.98%)
Mar 10, 2005 11.00 11.00 10.55 10.65 147,012 -0.35(-3.19%)
Mar 09, 2005 11.11 11.23 11.00 11.00 252,020 -0.10(-0.92%)
Mar 08, 2005 10.83 11.12 10.74 11.11 151,594 +0.15(+1.34%)
Mar 07, 2005 11.27 11.27 10.85 10.96 153,121 -0.31(-2.79%)
Mar 04, 2005 11.40 11.42 11.21 11.27 126,010 -0.25(-2.16%)
Mar 03, 2005 11.66 11.67 11.44 11.52 160,758 -0.17(-1.43%)
Mar 02, 2005 11.64 11.73 11.63 11.69 87,443 -0.04(-0.31%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.