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, 2016 7.894 8.145 7.793 8.145 21,685 +0.16(+2.05%)
May 27, 2016 7.841 7.981 7.981 7.981 8,714 +0.05(+0.61%)
May 26, 2016 7.798 8.155 7.600 7.933 53,242 +0.16(+2.09%)
May 25, 2016 7.708 7.770 7.482 7.770 48,913 +0.14(+1.89%)
May 24, 2016 7.578 7.708 7.516 7.626 18,655 -0.06(-0.81%)
May 23, 2016 7.617 7.761 7.275 7.689 54,024 +0.05(+0.63%)
May 20, 2016 7.852 8.006 7.617 7.641 96,667 -0.25(-3.17%)
May 19, 2016 7.857 8.020 7.818 7.891 34,005 -0.07(-0.91%)
May 18, 2016 8.039 8.088 7.818 7.963 49,287 -0.11(-1.37%)
May 17, 2016 7.953 8.121 7.953 8.073 19,040 +0.11(+1.34%)
May 16, 2016 7.732 7.972 7.732 7.967 18,672 +0.30(+3.94%)
May 13, 2016 7.823 8.088 7.665 7.665 55,358 -0.16(-2.03%)
May 12, 2016 8.001 8.116 7.785 7.823 40,069 -0.06(-0.79%)
May 11, 2016 7.650 7.905 7.650 7.886 27,554 +0.23(+2.95%)
May 10, 2016 7.665 7.943 7.617 7.660 69,490 +0.03(+0.38%)
May 09, 2016 7.905 7.905 7.617 7.631 12,317 -0.32(-4.05%)
May 06, 2016 7.761 8.059 7.761 7.953 11,693 +0.20(+2.60%)
May 05, 2016 7.915 7.939 7.698 7.751 8,328 -0.02(-0.25%)
May 04, 2016 7.919 8.136 7.770 7.770 32,015 -0.15(-1.88%)
May 03, 2016 7.895 7.934 7.617 7.919 64,489 -0.08(-1.02%)
May 02, 2016 7.963 8.059 7.689 8.001 31,607 -0.05(-0.66%)
Apr 29, 2016 8.054 8.155 7.963 8.054 19,290 +0.00(+0.06%)
Apr 28, 2016 8.020 8.140 7.939 8.049 40,597 +0.12(+1.45%)
Apr 27, 2016 8.025 8.164 7.929 7.934 28,831 -0.04(-0.56%)
Apr 26, 2016 8.013 8.133 7.884 7.978 30,397 -0.02(-0.20%)
Apr 25, 2016 8.152 8.152 7.903 7.994 20,130 -0.15(-1.85%)
Apr 22, 2016 7.879 8.181 7.879 8.145 21,685 +0.21(+2.63%)
Apr 21, 2016 7.946 7.975 7.807 7.937 27,664 +0.02(+0.30%)
Apr 20, 2016 7.827 7.975 7.807 7.913 24,451 +0.00(+0.00%)
Apr 19, 2016 7.429 8.124 7.285 7.913 169,654 +0.40(+5.39%)
Apr 18, 2016 7.309 7.582 7.271 7.508 82,580 -0.07(-0.92%)
Apr 15, 2016 7.616 7.654 7.429 7.578 19,593 -0.04(-0.50%)
Apr 14, 2016 7.630 7.726 7.491 7.616 32,391 +0.00(+0.06%)
Apr 13, 2016 7.645 7.765 7.453 7.611 31,955 -0.14(-1.85%)
Apr 12, 2016 7.496 7.760 7.376 7.755 68,770 +0.23(+3.06%)
Apr 11, 2016 7.338 7.607 7.333 7.525 35,829 +0.24(+3.36%)
Apr 08, 2016 7.204 7.305 7.204 7.281 19,856 +0.19(+2.70%)
Apr 07, 2016 7.170 7.209 7.089 7.089 25,698 -0.17(-2.37%)
Apr 06, 2016 7.175 7.276 7.075 7.261 24,434 +0.10(+1.36%)
Apr 05, 2016 6.964 7.188 6.964 7.164 13,985 +0.17(+2.37%)
Apr 04, 2016 7.300 7.386 6.945 6.998 30,053 -0.25(-3.44%)
Apr 01, 2016 7.156 7.276 7.146 7.247 35,318 -0.05(-0.69%)
Mar 31, 2016 7.137 7.400 7.127 7.297 36,491 +0.16(+2.18%)
Mar 30, 2016 7.175 7.554 7.142 7.142 19,468 +0.01(+0.13%)
Mar 29, 2016 6.984 7.285 6.782 7.132 38,314 +0.10(+1.45%)
Mar 28, 2016 7.263 7.263 7.030 7.030 40,403 -0.16(-2.25%)
Mar 24, 2016 7.505 7.192 7.192 7.192 129,051 -0.33(-4.36%)
Mar 23, 2016 7.505 7.519 7.439 7.519 25,170 -0.08(-1.06%)
Mar 22, 2016 7.597 7.690 7.372 7.600 18,989 +0.06(+0.76%)
Mar 21, 2016 7.477 7.643 7.429 7.543 14,334 +0.05(+0.70%)
Mar 18, 2016 7.754 7.754 7.481 7.491 33,547 -0.19(-2.53%)
Mar 17, 2016 7.410 7.762 7.410 7.686 28,140 +0.35(+4.73%)
Mar 16, 2016 7.187 7.481 7.054 7.339 38,071 +0.22(+3.14%)
Mar 15, 2016 7.049 7.234 6.788 7.116 49,767 +0.02(+0.33%)
Mar 14, 2016 7.211 7.211 6.935 7.092 41,605 -0.13(-1.84%)
Mar 11, 2016 7.244 7.410 7.225 7.225 25,486 +0.08(+1.06%)
Mar 10, 2016 7.272 7.363 7.101 7.149 22,269 -0.17(-2.27%)
Mar 09, 2016 7.291 7.747 7.277 7.315 18,279 +0.10(+1.38%)
Mar 08, 2016 7.429 7.600 7.082 7.215 53,572 -0.43(-5.65%)
Mar 07, 2016 7.239 7.819 7.239 7.648 88,224 +0.48(+6.69%)
Mar 04, 2016 7.040 7.306 7.030 7.168 42,532 +0.21(+3.00%)
Mar 03, 2016 6.888 7.125 6.888 6.959 42,016 +0.09(+1.31%)
Mar 02, 2016 6.736 6.959 6.702 6.869 26,707 +0.17(+2.59%)
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.