Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

14.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2018 7.834 7.958 7.808 7.958 15,312 +0.12(+1.58%)
May 30, 2018 7.805 7.834 7.755 7.834 35,468 +0.07(+0.91%)
May 29, 2018 7.755 7.767 7.715 7.763 25,761 -0.01(-0.18%)
May 25, 2018 7.777 7.777 7.777 0 -0.12(-1.49%)
May 24, 2018 7.833 7.895 7.753 7.895 9,442 +0.07(+0.87%)
May 23, 2018 7.822 7.888 7.752 7.827 9,573 -0.02(-0.22%)
May 22, 2018 7.878 7.878 7.783 7.844 12,123 -0.03(-0.43%)
May 21, 2018 7.811 7.878 7.687 7.878 14,491 +0.06(+0.79%)
May 18, 2018 8.051 8.051 7.682 7.816 39,912 -0.30(-3.72%)
May 17, 2018 7.956 8.119 7.893 8.119 22,816 +0.20(+2.47%)
May 16, 2018 7.855 7.923 7.855 7.923 13,916 +0.12(+1.51%)
May 15, 2018 7.906 7.973 7.782 7.805 34,429 -0.06(-0.78%)
May 14, 2018 7.643 7.867 7.564 7.867 45,695 +0.31(+4.15%)
May 11, 2018 7.491 7.553 7.464 7.553 10,124 +0.11(+1.43%)
May 10, 2018 7.497 7.584 7.402 7.447 39,785 -0.02(-0.30%)
May 09, 2018 7.424 7.503 7.346 7.469 27,688 +0.10(+1.29%)
May 08, 2018 7.391 7.471 7.327 7.374 27,411 +0.06(+0.84%)
May 07, 2018 7.396 7.469 7.307 7.312 17,995 -0.08(-1.06%)
May 04, 2018 7.363 7.503 7.307 7.391 27,474 +0.07(+0.96%)
May 03, 2018 7.475 7.475 7.290 7.321 18,424 -0.14(-1.91%)
May 02, 2018 7.497 7.599 7.450 7.463 16,279 -0.01(-0.15%)
May 01, 2018 7.575 7.587 7.436 7.475 7,340 -0.08(-1.11%)
Apr 30, 2018 7.536 7.654 7.475 7.559 10,241 +0.06(+0.75%)
Apr 27, 2018 7.531 7.598 7.380 7.503 55,063 -0.05(-0.66%)
Apr 26, 2018 7.486 7.613 7.486 7.552 9,657 +0.06(+0.81%)
Apr 25, 2018 7.536 7.689 7.486 7.491 30,453 -0.04(-0.59%)
Apr 24, 2018 7.658 7.744 7.533 7.536 13,840 -0.07(-0.95%)
Apr 23, 2018 7.503 7.665 7.503 7.608 38,958 +0.10(+1.28%)
Apr 20, 2018 7.508 7.683 7.486 7.512 62,920 +0.03(+0.34%)
Apr 19, 2018 7.569 7.702 7.486 7.486 47,241 -0.10(-1.32%)
Apr 18, 2018 7.564 7.711 7.564 7.586 57,625 +0.02(+0.29%)
Apr 17, 2018 7.480 7.625 7.463 7.564 19,418 +0.11(+1.41%)
Apr 16, 2018 7.375 7.538 7.375 7.458 40,828 +0.09(+1.28%)
Apr 13, 2018 7.403 7.486 7.325 7.364 59,785 +0.00(+0.00%)
Apr 12, 2018 7.375 7.417 7.203 7.364 69,626 +0.09(+1.30%)
Apr 11, 2018 7.369 7.489 7.270 7.270 78,445 -0.08(-1.13%)
Apr 10, 2018 7.486 7.604 7.281 7.353 84,587 -0.11(-1.49%)
Apr 09, 2018 7.769 7.769 7.464 7.464 62,180 -0.31(-3.99%)
Apr 06, 2018 7.785 7.846 7.769 7.774 36,251 -0.05(-0.58%)
Apr 05, 2018 7.952 7.961 7.791 7.820 49,347 -0.09(-1.18%)
Apr 04, 2018 7.913 8.035 7.913 7.913 19,619 -0.04(-0.56%)
Apr 03, 2018 8.049 8.049 7.935 7.958 21,604 -0.13(-1.57%)
Apr 02, 2018 8.113 8.290 8.013 8.085 29,442 -0.01(-0.14%)
Mar 29, 2018 8.096 8.096 8.096 0 +0.12(+1.46%)
Mar 28, 2018 7.979 7.991 7.979 7.979 6,320 -0.01(-0.14%)
Mar 27, 2018 8.101 8.101 7.980 7.991 12,319 -0.10(-1.29%)
Mar 26, 2018 8.101 8.175 8.057 8.095 21,902 +0.02(+0.27%)
Mar 23, 2018 8.140 8.205 8.073 8.073 6,376 -0.10(-1.28%)
Mar 22, 2018 8.195 8.195 8.043 8.178 8,247 -0.03(-0.34%)
Mar 21, 2018 8.195 8.206 7.969 8.206 25,888 +0.15(+1.85%)
Mar 20, 2018 8.007 8.156 7.941 8.057 25,558 +0.04(+0.55%)
Mar 19, 2018 8.272 8.272 7.941 8.013 82,310 -0.35(-4.22%)
Mar 16, 2018 7.991 8.376 7.991 8.365 37,939 +0.43(+5.42%)
Mar 15, 2018 8.090 8.156 7.914 7.936 37,801 -0.28(-3.36%)
Mar 14, 2018 8.288 8.288 8.040 8.211 22,101 +0.00(+0.00%)
Mar 13, 2018 8.244 8.272 8.178 8.211 15,895 +0.03(+0.34%)
Mar 12, 2018 8.156 8.324 8.156 8.184 29,186 +0.01(+0.07%)
Mar 09, 2018 8.184 8.211 8.128 8.178 15,796 +0.03(+0.41%)
Mar 08, 2018 8.338 8.338 8.101 8.145 51,785 -0.13(-1.60%)
Mar 07, 2018 8.421 8.224 8.277 35,147 -0.10(-1.18%)
Mar 06, 2018 8.376 8.531 8.305 8.377 45,504 +0.06(+0.73%)
Mar 05, 2018 8.250 8.498 8.250 8.316 41,033 +0.10(+1.28%)
Mar 02, 2018 8.266 8.305 8.128 8.211 29,436 -0.07(-0.80%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.