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, 2017 7.765 7.801 7.760 7.791 9,533 +0.03(+0.39%)
May 30, 2017 7.944 7.944 7.760 7.760 30,557 -0.25(-3.12%)
May 26, 2017 7.877 8.010 7.877 8.010 17,051 +0.10(+1.21%)
May 25, 2017 7.879 7.915 7.799 7.915 31,683 +0.09(+1.20%)
May 24, 2017 7.991 8.026 7.786 7.821 49,403 -0.15(-1.88%)
May 23, 2017 7.889 7.976 7.874 7.970 9,862 +0.06(+0.70%)
May 22, 2017 7.823 8.001 7.823 7.915 37,754 +0.18(+2.30%)
May 19, 2017 7.595 7.869 7.595 7.737 37,332 +0.09(+1.20%)
May 18, 2017 7.610 7.681 7.610 7.645 10,039 +0.01(+0.13%)
May 17, 2017 7.645 7.708 7.595 7.635 39,202 -0.06(-0.73%)
May 16, 2017 7.752 7.776 7.671 7.691 15,265 -0.05(-0.66%)
May 15, 2017 7.727 7.818 7.645 7.742 24,181 +0.04(+0.48%)
May 12, 2017 7.767 7.785 7.688 7.705 30,639 -0.06(-0.74%)
May 11, 2017 7.833 7.833 7.772 7.762 17,226 -0.06(-0.71%)
May 10, 2017 7.767 7.874 7.767 7.818 20,354 +0.09(+1.12%)
May 09, 2017 7.757 7.793 7.722 7.732 10,043 +0.01(+0.13%)
May 08, 2017 7.757 7.843 7.696 7.722 29,820 -0.04(-0.46%)
May 05, 2017 7.783 7.849 7.727 7.757 18,509 -0.05(-0.65%)
May 04, 2017 7.976 8.000 7.783 7.808 96,535 -0.21(-2.66%)
May 03, 2017 8.082 8.101 7.976 8.021 20,822 -0.03(-0.38%)
May 02, 2017 8.103 8.103 8.052 8.052 18,622 -0.05(-0.63%)
May 01, 2017 8.062 8.161 8.052 8.103 16,065 +0.04(+0.44%)
Apr 28, 2017 8.174 8.184 8.035 8.067 12,549 -0.06(-0.75%)
Apr 27, 2017 8.148 8.246 8.026 8.128 20,419 -0.05(-0.56%)
Apr 26, 2017 8.077 8.180 8.077 8.174 32,972 +0.02(+0.19%)
Apr 25, 2017 7.991 8.158 7.991 8.158 20,695 +0.18(+2.22%)
Apr 24, 2017 7.850 8.001 7.830 7.980 17,399 +0.13(+1.60%)
Apr 21, 2017 7.941 7.996 7.840 7.855 24,941 -0.10(-1.21%)
Apr 20, 2017 7.724 7.991 7.681 7.951 20,087 +0.25(+3.28%)
Apr 19, 2017 7.718 7.860 7.631 7.698 25,066 +0.05(+0.59%)
Apr 18, 2017 8.153 8.215 7.653 7.653 81,803 -0.54(-6.54%)
Apr 17, 2017 8.239 8.361 8.183 8.188 25,844 -0.03(-0.31%)
Apr 13, 2017 8.208 8.385 8.094 8.213 16,561 +0.06(+0.68%)
Apr 12, 2017 8.107 8.158 7.991 8.158 20,885 +0.01(+0.12%)
Apr 11, 2017 8.087 8.213 7.945 8.148 16,223 +0.05(+0.56%)
Apr 10, 2017 7.830 8.128 7.819 8.102 58,119 +0.29(+3.68%)
Apr 07, 2017 7.734 7.819 7.674 7.814 16,866 +0.13(+1.64%)
Apr 06, 2017 7.582 7.727 7.582 7.688 14,815 +0.15(+2.01%)
Apr 05, 2017 7.547 7.602 7.527 7.537 15,538 +0.01(+0.13%)
Apr 04, 2017 7.476 7.668 7.463 7.527 8,482 +0.04(+0.47%)
Apr 03, 2017 7.380 7.526 7.310 7.491 40,600 +0.09(+1.23%)
Mar 31, 2017 7.486 7.562 7.390 7.400 12,570 -0.08(-1.01%)
Mar 30, 2017 7.557 7.769 7.476 7.476 19,464 -0.02(-0.27%)
Mar 29, 2017 7.370 7.568 7.361 7.496 23,561 +0.12(+1.57%)
Mar 28, 2017 7.155 7.409 7.155 7.381 18,666 +0.25(+3.52%)
Mar 27, 2017 7.135 7.255 7.130 7.130 29,923 +0.02(+0.28%)
Mar 24, 2017 7.270 7.303 7.079 7.109 41,005 -0.16(-2.13%)
Mar 23, 2017 7.205 7.265 7.205 7.265 21,755 +0.06(+0.90%)
Mar 22, 2017 7.265 7.265 7.079 7.200 39,448 -0.08(-1.10%)
Mar 21, 2017 7.360 7.472 7.180 7.280 65,209 -0.08(-1.14%)
Mar 20, 2017 7.501 7.501 7.355 7.364 18,969 -0.14(-1.89%)
Mar 17, 2017 7.541 7.627 7.497 7.506 21,883 -0.03(-0.33%)
Mar 16, 2017 7.411 7.539 7.376 7.531 29,497 +0.06(+0.84%)
Mar 15, 2017 7.386 7.500 7.285 7.468 20,289 +0.08(+1.05%)
Mar 14, 2017 7.617 7.715 7.345 7.391 34,367 -0.19(-2.49%)
Mar 13, 2017 7.672 7.737 7.536 7.579 24,299 -0.09(-1.21%)
Mar 10, 2017 7.712 7.781 7.531 7.672 46,801 +0.01(+0.11%)
Mar 09, 2017 7.727 7.742 7.345 7.663 44,511 -0.05(-0.63%)
Mar 08, 2017 7.852 7.947 7.657 7.712 47,494 -0.17(-2.17%)
Mar 07, 2017 7.883 7.903 7.822 7.883 14,157 +0.01(+0.13%)
Mar 06, 2017 7.973 7.980 7.822 7.873 34,122 -0.16(-1.94%)
Mar 03, 2017 8.043 8.106 7.888 8.028 42,620 -0.01(-0.12%)
Mar 02, 2017 8.058 8.189 7.878 8.038 31,700 -0.04(-0.50%)
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.