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 29, 2009 7.061 7.568 6.882 7.530 93,088 +0.54(+7.78%)
May 28, 2009 6.773 6.992 6.679 6.986 44,385 +0.27(+4.03%)
May 27, 2009 6.716 6.855 6.487 6.716 57,813 +0.04(+0.53%)
May 26, 2009 6.496 6.680 6.444 6.680 73,418 +0.23(+3.52%)
May 22, 2009 6.606 6.793 6.385 6.453 45,976 -0.15(-2.28%)
May 21, 2009 6.640 6.751 6.442 6.603 50,450 -0.11(-1.61%)
May 20, 2009 6.396 6.792 6.396 6.711 49,928 +0.33(+5.20%)
May 19, 2009 6.382 6.515 6.246 6.379 83,272 +0.14(+2.18%)
May 18, 2009 6.342 6.625 6.184 6.243 79,398 -0.05(-0.81%)
May 15, 2009 6.734 6.859 6.277 6.294 54,000 -0.40(-5.97%)
May 14, 2009 6.490 6.802 6.158 6.694 93,281 +0.02(+0.34%)
May 13, 2009 6.850 6.850 6.524 6.671 51,786 -0.28(-3.96%)
May 12, 2009 7.094 7.280 6.762 6.947 52,653 -0.10(-1.49%)
May 11, 2009 7.210 7.222 7.040 7.051 55,632 -0.07(-0.92%)
May 08, 2009 6.975 7.165 6.632 7.117 108,384 +0.31(+4.50%)
May 07, 2009 6.745 6.909 6.530 6.810 102,564 +0.27(+4.12%)
May 06, 2009 6.243 6.541 6.243 6.541 102,849 +0.34(+5.54%)
May 05, 2009 6.368 6.427 6.158 6.198 51,007 -0.20(-3.06%)
May 04, 2009 6.155 6.464 6.144 6.393 79,916 +0.20(+3.20%)
May 01, 2009 5.696 6.198 5.673 6.195 103,301 +0.48(+8.45%)
Apr 30, 2009 5.849 5.917 5.613 5.713 69,043 -0.06(-1.03%)
Apr 29, 2009 5.659 5.928 5.630 5.772 57,116 +0.14(+2.50%)
Apr 28, 2009 5.480 5.840 5.480 5.632 69,977 +0.14(+2.54%)
Apr 27, 2009 5.565 5.565 5.461 5.492 19,724 -0.07(-1.32%)
Apr 24, 2009 5.506 5.565 5.427 5.565 25,123 +0.11(+1.96%)
Apr 23, 2009 5.627 5.627 5.358 5.458 86,614 -0.12(-2.12%)
Apr 22, 2009 5.526 5.624 5.441 5.577 25,807 +0.03(+0.51%)
Apr 21, 2009 5.348 5.562 5.348 5.548 71,369 +0.11(+2.02%)
Apr 20, 2009 5.571 5.571 5.357 5.438 86,986 -0.20(-3.55%)
Apr 17, 2009 5.571 5.639 5.396 5.639 134,626 +0.05(+0.91%)
Apr 16, 2009 5.413 5.627 5.413 5.588 61,132 +0.17(+3.23%)
Apr 15, 2009 5.523 5.523 5.300 5.413 77,289 -0.05(-0.93%)
Apr 14, 2009 5.498 5.506 5.221 5.464 128,284 -0.07(-1.22%)
Apr 13, 2009 5.357 5.579 5.348 5.531 46,355 +0.15(+2.72%)
Apr 09, 2009 5.314 5.444 5.314 5.385 80,509 +0.12(+2.25%)
Apr 08, 2009 5.266 5.323 5.041 5.266 68,350 +0.12(+2.41%)
Apr 07, 2009 5.475 5.475 5.102 5.142 143,217 -0.47(-8.43%)
Apr 06, 2009 5.726 5.726 5.424 5.616 59,185 -0.05(-0.90%)
Apr 03, 2009 5.357 5.667 5.216 5.667 112,510 +0.37(+6.92%)
Apr 02, 2009 5.190 5.300 5.024 5.300 106,307 +0.32(+6.51%)
Apr 01, 2009 5.018 5.069 4.872 4.976 97,354 -0.15(-2.96%)
Mar 31, 2009 5.052 5.159 4.928 5.128 82,556 +0.21(+4.24%)
Mar 30, 2009 5.173 5.173 4.740 4.920 117,717 -0.66(-11.79%)
Mar 26, 2009 5.838 5.992 5.521 5.577 184,309 -0.13(-2.22%)
Mar 25, 2009 5.507 5.748 5.415 5.704 120,907 +0.18(+3.26%)
Mar 24, 2009 5.529 5.675 5.465 5.524 721,188 -0.18(-3.24%)
Mar 23, 2009 5.605 5.720 5.594 5.709 160,053 +0.57(+11.13%)
Mar 20, 2009 5.319 5.370 5.111 5.137 93,689 -0.05(-1.03%)
Mar 19, 2009 4.823 5.244 4.823 5.190 70,856 +0.37(+7.67%)
Mar 18, 2009 4.879 4.962 4.641 4.820 68,790 -0.06(-1.15%)
Mar 17, 2009 5.319 5.319 4.781 4.876 101,028 -0.10(-2.04%)
Mar 16, 2009 5.157 5.157 4.790 4.978 131,390 +0.17(+3.45%)
Mar 13, 2009 4.924 5.028 4.759 4.812 0 -0.01(-0.12%)
Mar 12, 2009 4.610 4.977 4.507 4.818 1,699,848 +0.25(+5.46%)
Mar 11, 2009 4.551 4.614 4.484 4.568 212,319 +0.02(+0.43%)
Mar 10, 2009 4.605 4.841 4.167 4.549 219,124 +0.32(+7.55%)
Mar 09, 2009 3.977 4.290 3.977 4.229 83,962 +0.20(+5.08%)
Mar 06, 2009 4.134 4.302 3.901 4.024 0 -0.10(-2.41%)
Mar 05, 2009 4.549 4.633 4.072 4.124 140,860 -0.42(-9.33%)
Mar 04, 2009 4.218 4.554 4.218 4.549 118,127 +0.38(+9.07%)
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.