NYSE:CRT | Historical Stock Price | CROSS TIMBERS ROYALTY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-02-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.13$11.03$29.41$78.47$209.36$558.551992-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$39.88$157.317,800——
2004-12-30$39.71$156.646,900——
2004-12-29$39.65$156.403,400——
2004-12-28$39.80$156.0511,000——
2004-12-27$39.45$154.6847,200——
2004-12-23$39.92$156.5211,300——
2004-12-22$39.82$156.1316,500——
2004-12-21$40.11$157.2614,200——
2004-12-20$39.81$156.0919,900——
2004-12-17$39.98$156.7528,400——
2004-12-16$38.88$152.4423,600——
2004-12-15$38.46$150.7922,000——
2004-12-14$38.19$149.7436,300——
2004-12-13$38.05$149.1927,300——
2004-12-10$36.80$144.2921,000——
2004-12-09$36.66$143.7429,900——
2004-12-08$36.18$141.8541,500——
2004-12-07$35.95$140.9527,000——
2004-12-06$37.11$145.5034,500——
2004-12-03$37.14$145.6247,700——
2004-12-02$36.80$144.29235,000——
2004-12-01$39.57$155.1536,800——
2004-11-30$41.25$161.7335,000——
2004-11-29$41.38$162.2430,100——
2004-11-26$41.40$162.326,700——
2004-11-24$41.49$161.7038,500——
2004-11-23$40.65$158.4248,400——
2004-11-22$39.67$154.6040,700——
2004-11-19$38.68$150.7554,200——
2004-11-18$38.82$151.2951,200——
2004-11-17$40.20$156.6734,000——
2004-11-16$39.60$154.3341,000——
2004-11-15$38.71$150.8617,900——
2004-11-12$38.60$150.4335,000——
2004-11-11$37.57$146.4217,700——
2004-11-10$37.64$146.6987,700——
2004-11-09$36.01$140.3440,600——
2004-11-08$35.90$139.9128,100——
2004-11-05$36.08$140.6116,800——
2004-11-04$35.81$139.5610,500——
2004-11-03$35.74$139.2914,200——
2004-11-02$35.28$137.5022,200——
2004-11-01$35.72$139.2122,900——
2004-10-29$35.92$139.9915,600——
2004-10-28$35.39$137.9274,900——
2004-10-27$36.37$141.7439,400——
2004-10-26$37.90$146.7622,500——
2004-10-25$37.57$145.4830,100——
2004-10-22$37.29$144.4034,500——
2004-10-21$36.15$139.9817,700——
2004-10-20$35.39$137.0418,400——
2004-10-19$35.25$136.5039,400——
2004-10-18$36.00$139.4023,000——
2004-10-15$35.82$138.7121,700——
2004-10-14$35.58$137.7835,800——
2004-10-13$34.00$131.6672,800——
2004-10-12$36.32$140.6434,200——
2004-10-11$37.11$143.7047,500——
2004-10-08$36.15$139.98129,300——
2004-10-07$38.65$149.66154,300——
2004-10-06$37.80$146.3753,400——
2004-10-05$35.10$135.9238,600——
2004-10-04$33.64$130.2625,000——
2004-10-01$33.20$128.5616,900——
2004-09-30$33.18$128.4823,800——
2004-09-29$32.78$126.9316,200——
2004-09-28$33.10$128.1729,300——
2004-09-27$32.68$125.5732,600——
2004-09-24$31.88$122.5020,000——
2004-09-23$31.64$121.5730,900——
2004-09-22$31.87$122.4625,900——
2004-09-21$31.94$122.7320,800——
2004-09-20$31.25$120.0820,300——
2004-09-17$30.20$116.0426,300——
2004-09-16$30.37$116.6910,000——
2004-09-15$30.20$116.047,300——
2004-09-14$30.16$115.895,600——
2004-09-13$29.97$115.168,800——
2004-09-10$30.14$115.819,300——
2004-09-09$29.74$114.2711,900——
2004-09-08$29.70$114.1214,200——
2004-09-07$30.22$116.1219,600——
2004-09-03$30.49$117.166,800——
2004-09-02$30.36$116.6612,200——
2004-09-01$30.05$115.4620,800——
2004-08-31$29.80$114.505,600——
2004-08-30$29.95$115.0816,300——
2004-08-27$30.34$116.589,500——
2004-08-26$30.11$114.9325,600——
2004-08-25$30.16$115.1312,300——
2004-08-24$30.00$114.5126,300——
2004-08-23$31.05$118.5219,000——
2004-08-20$31.30$119.4812,100——
2004-08-19$31.22$119.1715,000——
2004-08-18$31.02$118.419,400——
2004-08-17$30.41$116.0820,700——
2004-08-16$30.90$117.9513,100——
2004-08-13$30.79$117.5314,900——
2004-08-12$30.95$118.147,300——
2004-08-11$31.20$119.1012,000——
2004-08-10$31.60$120.6230,800——
2004-08-09$31.83$121.5010,700——
2004-08-06$30.96$118.189,500——
2004-08-05$31.19$119.0668,600——
2004-08-04$31.58$120.5563,200——
2004-08-03$31.41$119.9011,600——
2004-08-02$30.58$116.7318,900——
2004-07-30$30.85$117.769,700——
2004-07-29$30.00$114.5110,900——
2004-07-28$29.95$114.3212,000——
2004-07-27$30.10$114.1124,200——
2004-07-26$29.90$113.3627,000——
2004-07-23$29.61$112.2611,300——
2004-07-22$29.75$112.7929,200——
2004-07-21$28.88$109.4936,500——
2004-07-20$30.46$115.4824,600——
2004-07-19$29.91$113.3915,300——
2004-07-16$29.90$113.3611,900——
2004-07-15$29.90$113.3617,900——
2004-07-14$29.48$111.7613,200——
2004-07-13$29.49$111.809,300——
2004-07-12$29.49$111.808,500——
2004-07-09$29.45$111.659,400——
2004-07-08$29.30$111.0830,700——
2004-07-07$28.99$109.918,800——
2004-07-06$28.83$109.306,900——
2004-07-02$28.55$108.248,700——
2004-07-01$27.85$105.5823,100——
2004-06-30$27.66$104.8613,300——
2004-06-29$27.44$104.0328,800——
2004-06-28$27.85$105.5821,400——
2004-06-25$29.10$109.629,900——
2004-06-24$29.45$110.9424,700——
2004-06-23$29.60$111.5113,000——
2004-06-22$29.40$110.758,900——
2004-06-21$29.10$109.6218,000——
2004-06-18$30.00$113.0112,500——
2004-06-17$30.00$113.0118,900——
2004-06-16$28.70$108.116,900——
2004-06-15$28.31$106.6521,800——
2004-06-14$28.06$105.706,900——
2004-06-10$27.88$105.036,200——
2004-06-09$27.46$103.4413,000——
2004-06-08$28.15$106.048,000——
2004-06-07$27.76$104.5727,200——
2004-06-04$28.71$108.1512,400——
2004-06-03$29.45$110.9411,100——
2004-06-02$29.45$110.9410,700——
2004-06-01$29.07$109.5125,900——
2004-05-28$28.71$108.1516,700——
2004-05-27$29.32$110.4510,500——
2004-05-26$29.32$110.4512,500——
2004-05-25$30.11$112.6816,500——
2004-05-24$29.53$110.5111,900——
2004-05-21$29.29$109.6112,700——
2004-05-20$29.25$109.4627,000——
2004-05-19$28.78$107.7022,400——
2004-05-18$28.90$108.1531,600——
2004-05-17$29.63$110.8814,300——
2004-05-14$29.88$111.8228,000——
2004-05-13$28.06$105.0121,500——
2004-05-12$27.11$101.4515,300——
2004-05-11$26.80$100.2917,900——
2004-05-10$26.83$100.4154,300——
2004-05-07$28.40$106.2813,500——
2004-05-06$28.08$105.0834,700——
2004-05-05$29.37$109.919,900——
2004-05-04$28.99$108.4917,000——
2004-05-03$28.37$106.1713,700——
2004-04-30$28.25$105.7218,100——
2004-04-29$29.00$108.535,700——
2004-04-28$28.98$108.4511,200——
2004-04-27$29.00$107.7424,400——
2004-04-26$28.50$105.898,200——
2004-04-23$28.25$104.965,700——
2004-04-22$28.30$105.146,200——
2004-04-21$28.12$104.477,100——
2004-04-20$28.00$104.0323,700——
2004-04-19$28.50$105.8917,200——
2004-04-16$28.23$104.8811,000——
2004-04-15$27.97$103.9224,800——
2004-04-14$28.97$107.6314,400——
2004-04-13$29.15$108.3020,100——
2004-04-12$28.75$106.8215,800——
2004-04-08$28.92$107.459,200——
2004-04-07$29.21$108.5217,900——
2004-04-06$28.95$107.569,400——
2004-04-05$28.65$106.4412,600——
2004-04-02$28.65$106.4418,800——
2004-04-01$28.84$107.1523,300——
2004-03-31$28.35$105.3321,700——
2004-03-30$27.90$103.6615,600——
2004-03-29$28.00$104.038,100——
2004-03-26$28.00$103.3910,800——
2004-03-25$27.85$102.8411,600——
2004-03-24$27.80$102.6511,000——
2004-03-23$27.90$103.0214,600——
2004-03-22$27.58$101.8426,100——
2004-03-19$26.45$97.6723,600——
2004-03-18$25.69$94.8627,300——
2004-03-17$26.20$96.7412,400——
2004-03-16$26.21$96.789,900——
2004-03-15$26.12$96.4519,600——
2004-03-12$26.10$96.3711,700——
2004-03-11$26.18$96.6719,100——
2004-03-10$26.60$98.2214,800——
2004-03-09$26.86$99.1810,700——
2004-03-08$26.89$99.2917,400——
2004-03-05$26.75$98.7718,100——
2004-03-04$26.64$98.3716,500——
2004-03-03$26.80$98.9620,800——
2004-03-02$26.94$99.4821,400——
2004-03-01$27.00$99.7017,500——
2004-02-27$26.80$98.9618,700——
2004-02-26$26.23$96.8520,100——
2004-02-25$26.39$97.4520,900——
2004-02-24$26.75$98.1845,600——
2004-02-23$27.17$99.7213,800——
2004-02-20$27.24$99.978,600——
2004-02-19$27.45$100.7513,900——
2004-02-18$27.60$101.3016,600——
2004-02-17$27.65$101.4813,800——
2004-02-13$27.72$101.7413,700——
2004-02-12$27.80$102.0313,300——
2004-02-11$27.82$102.1024,400——
2004-02-10$27.24$99.9711,400——
2004-02-09$26.50$97.2630,400——
2004-02-06$25.87$94.9520,000——
2004-02-05$24.82$91.0970,700——
2004-02-04$26.62$97.709,100——
2004-02-03$26.48$97.199,800——
2004-02-02$26.29$96.4915,300——
2004-01-30$26.10$95.7913,500——
2004-01-29$26.13$95.9045,700——
2004-01-28$27.40$100.5629,100——
2004-01-27$28.37$103.4913,600——
2004-01-26$28.17$102.7619,000——
2004-01-23$27.86$101.6326,400——
2004-01-22$27.81$101.4423,000——
2004-01-21$26.84$97.9119,000——
2004-01-20$26.40$96.30109,800——
2004-01-16$26.51$96.7089,000——
2004-01-15$28.15$102.6814,400——
2004-01-14$28.63$104.4416,400——
2004-01-13$28.75$104.8710,300——
2004-01-12$28.70$104.6914,300——
2004-01-09$28.55$104.1425,900——
2004-01-08$28.55$104.1414,100——
2004-01-07$28.56$104.1822,300——
2004-01-06$28.50$103.9611,300——
2004-01-05$28.59$104.2918,800——
2004-01-02$28.54$104.1121,500——