Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

11.66 -0.79 (-6.38%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 18, 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 (%)
Sep 30, 2003 6.154 6.335 6.094 6.305 165,215 +0.02(+0.33%)
Sep 29, 2003 6.076 6.280 6.076 6.283 204,520 +0.21(+3.41%)
Sep 26, 2003 6.139 6.154 6.040 6.076 148,227 -0.08(-1.27%)
Sep 25, 2003 6.238 6.244 6.049 6.154 407,375 -0.06(-0.97%)
Sep 24, 2003 6.151 6.229 6.142 6.214 300,784 +0.11(+1.72%)
Sep 23, 2003 6.064 6.151 5.935 6.109 385,057 +0.19(+3.19%)
Sep 22, 2003 5.854 6.049 5.845 5.920 537,282 +0.06(+1.08%)
Sep 19, 2003 6.151 6.169 5.704 5.857 1,255,768 -0.31(-5.06%)
Sep 18, 2003 6.320 6.320 6.115 6.169 201,189 -0.18(-2.79%)
Sep 17, 2003 6.425 6.425 6.305 6.347 70,283 +0.03(+0.43%)
Sep 16, 2003 6.449 6.470 6.271 6.320 94,932 -0.13(-2.00%)
Sep 15, 2003 6.371 6.455 6.262 6.449 71,615 +0.08(+1.32%)
Sep 12, 2003 6.425 6.425 6.280 6.365 84,273 -0.03(-0.47%)
Sep 11, 2003 6.434 6.479 6.383 6.395 136,902 -0.05(-0.79%)
Sep 10, 2003 6.551 6.551 6.440 6.446 130,240 -0.08(-1.29%)
Sep 09, 2003 6.389 6.554 6.368 6.530 105,591 +0.17(+2.59%)
Sep 08, 2003 6.305 6.365 6.259 6.365 87,270 +0.02(+0.28%)
Sep 05, 2003 6.350 6.350 6.298 6.347 69,949 +0.02(+0.24%)
Sep 04, 2003 6.425 6.431 6.305 6.332 136,569 -0.09(-1.40%)
Sep 03, 2003 6.359 6.431 6.320 6.422 122,579 +0.08(+1.28%)
Sep 02, 2003 6.725 6.767 6.232 6.341 388,055 -0.37(-5.46%)
Aug 29, 2003 6.890 6.890 6.707 6.707 61,289 -0.20(-2.87%)
Aug 28, 2003 6.860 6.905 6.854 6.905 53,961 +0.05(+0.79%)
Aug 27, 2003 6.920 7.010 6.851 6.851 163,549 -0.10(-1.43%)
Aug 26, 2003 7.046 7.046 6.923 6.950 38,305 -0.10(-1.36%)
Aug 25, 2003 7.130 7.154 7.010 7.046 68,284 -0.10(-1.43%)
Aug 22, 2003 7.085 7.148 7.055 7.148 25,315 +0.12(+1.67%)
Aug 21, 2003 6.875 7.070 6.875 7.031 38,972 +0.15(+2.14%)
Aug 20, 2003 6.755 6.893 6.755 6.884 41,636 +0.16(+2.37%)
Aug 19, 2003 6.965 6.995 6.515 6.725 158,220 -0.30(-4.23%)
Aug 18, 2003 7.010 7.025 6.995 7.022 24,315 -0.03(-0.47%)
Aug 15, 2003 7.106 7.190 7.055 7.055 28,646 -0.08(-1.05%)
Aug 14, 2003 7.130 7.169 7.130 7.130 28,646 -0.03(-0.42%)
Aug 13, 2003 7.337 7.337 7.115 7.160 137,235 -0.18(-2.45%)
Aug 12, 2003 7.319 7.352 7.295 7.340 25,315 +0.02(+0.21%)
Aug 11, 2003 7.331 7.334 7.316 7.325 7,661 -0.02(-0.20%)
Aug 08, 2003 7.310 7.355 7.310 7.340 20,651 +0.07(+0.95%)
Aug 07, 2003 7.295 7.310 7.235 7.271 26,647 -0.02(-0.33%)
Aug 06, 2003 7.238 7.310 7.238 7.295 13,323 +0.07(+0.91%)
Aug 05, 2003 7.316 7.316 7.214 7.229 14,323 -0.10(-1.31%)
Aug 04, 2003 7.337 7.355 7.295 7.325 35,308 -0.00(-0.04%)
Aug 01, 2003 7.235 7.328 7.160 7.328 20,984 +0.08(+1.08%)
Jul 31, 2003 7.310 7.310 7.232 7.250 31,977 -0.11(-1.43%)
Jul 30, 2003 7.463 7.463 7.355 7.355 44,634 -0.12(-1.65%)
Jul 29, 2003 7.400 7.478 7.400 7.478 7,328 +0.01(+0.12%)
Jul 28, 2003 7.430 7.496 7.415 7.469 31,310 +0.02(+0.32%)
Jul 25, 2003 7.382 7.475 7.382 7.445 9,326 +0.07(+0.90%)
Jul 24, 2003 7.475 7.478 7.370 7.379 47,965 -0.10(-1.29%)
Jul 23, 2003 7.505 7.565 7.445 7.475 68,617 -0.01(-0.16%)
Jul 22, 2003 7.403 7.487 7.385 7.487 16,321 +0.08(+1.01%)
Jul 21, 2003 7.328 7.433 7.325 7.412 39,638 +0.14(+1.98%)
Jul 18, 2003 7.253 7.325 7.229 7.268 44,634 -0.05(-0.62%)
Jul 17, 2003 7.460 7.460 7.313 7.313 17,654 -0.13(-1.77%)
Jul 16, 2003 7.538 7.559 7.415 7.445 49,964 -0.10(-1.27%)
Jul 15, 2003 7.529 7.607 7.520 7.541 45,967 -0.01(-0.12%)
Jul 14, 2003 7.493 7.625 7.493 7.550 58,291 +0.05(+0.72%)
Jul 11, 2003 7.520 7.520 7.454 7.496 24,315 +0.00(+0.00%)
Jul 10, 2003 7.469 7.496 7.406 7.496 31,977 +0.04(+0.48%)
Jul 09, 2003 7.433 7.472 7.430 7.460 22,650 +0.05(+0.61%)
Jul 08, 2003 7.334 7.415 7.307 7.415 17,320 +0.09(+1.23%)
Jul 07, 2003 7.304 7.325 7.304 7.325 28,646 +0.02(+0.21%)
Jul 03, 2003 7.235 7.310 7.235 7.310 10,992 +0.05(+0.62%)
Jul 02, 2003 7.187 7.265 7.157 7.265 37,639 +0.06(+0.83%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.