Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 +0.02 (+0.16%)
Official Closing 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 (%)
Feb 27, 2009 4.803 5.548 4.803 5.527 0 +0.44(+8.61%)
Feb 26, 2009 4.755 5.344 4.755 5.089 208,840 +0.32(+6.60%)
Feb 25, 2009 5.350 5.470 4.719 4.773 480,443 -0.80(-14.42%)
Feb 24, 2009 5.404 5.704 5.104 5.578 197,055 +0.07(+1.25%)
Feb 23, 2009 5.977 6.452 5.336 5.509 207,937 -0.54(-8.89%)
Feb 20, 2009 6.160 6.291 5.656 6.046 363,876 -0.75(-11.08%)
Feb 19, 2009 7.070 7.310 6.683 6.800 139,546 -0.20(-2.83%)
Feb 18, 2009 8.256 8.589 6.914 6.998 302,123 -1.62(-18.78%)
Feb 17, 2009 9.160 9.403 8.601 8.616 154,339 -0.69(-7.42%)
Feb 13, 2009 9.021 9.508 9.009 9.307 81,391 +0.26(+2.82%)
Feb 12, 2009 9.724 9.724 9.009 9.051 87,214 -0.64(-6.60%)
Feb 11, 2009 9.742 9.865 9.526 9.691 81,694 -0.13(-1.31%)
Feb 10, 2009 9.919 10.36 9.787 9.820 81,358 -0.18(-1.83%)
Feb 09, 2009 10.21 10.26 10.00 10.00 33,582 -0.17(-1.65%)
Feb 06, 2009 9.997 10.17 9.928 10.17 24,768 -0.10(-0.99%)
Feb 05, 2009 10.21 10.59 10.18 10.27 37,373 -0.04(-0.38%)
Feb 04, 2009 10.33 10.50 10.24 10.31 52,462 -0.08(-0.81%)
Feb 03, 2009 10.16 10.46 9.907 10.40 63,281 +0.14(+1.37%)
Feb 02, 2009 9.907 10.28 9.514 10.26 124,084 +0.29(+2.95%)
Jan 30, 2009 10.06 10.29 9.904 9.961 0 +0.35(+3.69%)
Jan 29, 2009 9.520 9.706 9.145 9.607 20,085 +0.26(+2.81%)
Jan 28, 2009 9.343 9.457 9.069 9.344 33,669 +0.06(+0.63%)
Jan 27, 2009 9.676 9.676 9.211 9.286 33,249 -0.00(-0.03%)
Jan 26, 2009 9.397 9.757 9.289 9.289 145,542 -0.17(-1.81%)
Jan 23, 2009 9.009 9.607 9.006 9.460 67,065 +0.31(+3.38%)
Jan 22, 2009 9.081 9.364 8.781 9.151 33,722 -0.08(-0.85%)
Jan 21, 2009 8.658 9.229 8.577 9.229 89,582 +0.40(+4.56%)
Jan 20, 2009 9.006 9.006 8.654 8.826 61,925 -0.13(-1.44%)
Jan 16, 2009 9.481 9.481 8.907 8.955 84,969 -0.05(-0.57%)
Jan 15, 2009 9.036 9.123 8.502 9.006 74,969 -0.16(-1.77%)
Jan 14, 2009 9.217 9.397 9.012 9.169 51,846 -0.12(-1.29%)
Jan 13, 2009 9.475 9.502 9.235 9.289 18,323 -0.08(-0.87%)
Jan 12, 2009 9.385 9.787 9.232 9.370 58,864 -0.09(-0.95%)
Jan 09, 2009 9.907 9.973 9.460 9.460 35,391 -0.28(-2.90%)
Jan 08, 2009 9.607 9.829 9.451 9.742 78,300 +0.08(+0.78%)
Jan 07, 2009 9.832 10.05 9.535 9.667 63,731 -0.08(-0.80%)
Jan 06, 2009 9.583 10.03 9.412 9.745 71,438 +0.35(+3.71%)
Jan 05, 2009 8.859 9.577 8.859 9.397 102,003 +0.50(+5.64%)
Jan 02, 2009 8.511 9.018 8.361 8.895 0 +0.53(+6.39%)
Jan 01, 2009 8.406 8.511 8.196 8.361 0 +0.00(+0.00%)
Dec 31, 2008 8.406 8.511 8.196 8.361 77,294 -0.05(-0.54%)
Dec 30, 2008 8.340 8.718 8.256 8.406 42,862 -0.02(-0.18%)
Dec 29, 2008 8.451 8.451 7.905 8.421 81,411 -0.09(-1.06%)
Dec 26, 2008 8.478 8.676 8.349 8.511 0 +0.18(+2.16%)
Dec 24, 2008 8.331 8.481 8.169 8.331 20,568 -0.05(-0.54%)
Dec 23, 2008 8.136 8.505 7.881 8.376 56,576 +0.14(+1.64%)
Dec 22, 2008 8.115 8.313 7.806 8.241 61,912 +0.17(+2.16%)
Dec 19, 2008 8.481 8.664 8.067 8.067 76,318 -0.49(-5.72%)
Dec 18, 2008 9.283 9.283 8.424 8.556 89,316 -0.35(-3.98%)
Dec 17, 2008 9.072 9.072 8.769 8.910 72,594 +0.07(+0.78%)
Dec 16, 2008 8.886 8.886 8.655 8.841 66,469 +0.02(+0.17%)
Dec 15, 2008 8.931 9.157 8.595 8.826 125,806 +0.27(+3.16%)
Dec 12, 2008 7.911 8.898 7.911 8.556 0 +0.45(+5.56%)
Dec 11, 2008 8.073 8.721 7.893 8.106 176,097 +0.14(+1.69%)
Dec 10, 2008 7.866 8.082 7.731 7.971 83,890 +0.06(+0.75%)
Dec 09, 2008 7.664 8.043 7.561 7.911 118,168 +0.33(+4.36%)
Dec 08, 2008 7.475 7.746 7.331 7.580 70,086 +0.46(+6.41%)
Dec 05, 2008 7.280 7.280 6.461 7.124 0 -0.16(-2.14%)
Dec 04, 2008 7.325 7.664 7.217 7.280 183,868 -0.02(-0.25%)
Dec 03, 2008 7.325 7.496 7.280 7.298 144,946 -0.20(-2.68%)
Dec 02, 2008 8.139 8.139 7.430 7.499 193,904 -0.47(-5.95%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.