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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$26.92$199.7034,300——
2012-12-28$26.51$196.6533,500——
2012-12-27$26.67$197.8434,200——
2012-12-26$26.90$197.9329,200——
2012-12-24$26.99$198.5910,700——
2012-12-21$27.08$199.2516,200——
2012-12-20$27.22$200.2842,800——
2012-12-19$26.39$194.1838,200——
2012-12-18$25.49$187.5649,700——
2012-12-17$24.28$178.6569,600——
2012-12-14$23.90$175.8635,400——
2012-12-13$24.42$179.6883,800——
2012-12-12$24.55$180.6438,800——
2012-12-11$25.17$185.2049,500——
2012-12-10$25.50$187.6314,700——
2012-12-07$25.70$189.1025,300——
2012-12-06$25.31$186.2341,400——
2012-12-05$26.00$191.3137,200——
2012-12-04$26.19$192.7131,000——
2012-12-03$26.40$194.2558,100——
2012-11-30$26.52$195.1318,800——
2012-11-29$26.27$193.2914,300——
2012-11-28$26.37$194.0320,400——
2012-11-27$27.08$197.8831,200——
2012-11-26$26.87$196.3420,700——
2012-11-23$27.01$197.3717,500——
2012-11-21$26.25$191.8115,900——
2012-11-20$25.87$189.0430,100——
2012-11-19$26.11$190.7947,100——
2012-11-16$24.63$179.9852,400——
2012-11-15$25.94$189.5532,800——
2012-11-14$26.58$194.2242,700——
2012-11-13$26.01$190.0625,500——
2012-11-12$26.23$191.6726,300——
2012-11-09$26.71$195.1734,400——
2012-11-08$27.12$198.1724,000——
2012-11-07$27.27$199.2721,800——
2012-11-06$28.34$207.0918,800——
2012-11-05$27.99$204.5318,300——
2012-11-02$27.43$200.4425,100——
2012-11-01$28.05$204.9715,800——
2012-10-31$27.73$202.6350,500——
2012-10-26$27.47$200.7336,700——
2012-10-25$27.77$202.9217,800——
2012-10-24$27.57$201.4628,400——
2012-10-23$27.45$200.5858,100——
2012-10-22$28.04$204.8954,500——
2012-10-19$28.10$205.3335,500——
2012-10-18$27.77$202.9254,200——
2012-10-17$28.12$205.4835,300——
2012-10-16$27.86$203.5878,000——
2012-10-15$29.33$214.3241,300——
2012-10-12$30.96$226.2313,300——
2012-10-11$31.32$228.8614,100——
2012-10-10$31.04$226.8214,300——
2012-10-09$31.27$228.5038,800——
2012-10-08$31.27$228.5011,100——
2012-10-05$31.33$228.9317,400——
2012-10-04$31.70$231.6412,300——
2012-10-03$31.72$231.7810,200——
2012-10-02$32.42$236.9012,900——
2012-10-01$31.84$232.6621,000——
2012-09-28$31.41$229.5213,000——
2012-09-27$31.61$230.9830,000——
2012-09-26$30.99$226.4526,600——
2012-09-25$31.24$227.2527,700——
2012-09-24$31.46$228.8528,000——
2012-09-21$32.51$236.488,500——
2012-09-20$32.41$235.7615,300——
2012-09-19$32.33$235.1821,900——
2012-09-18$33.18$241.3620,800——
2012-09-17$34.18$248.6314,600——
2012-09-14$33.99$247.2517,900——
2012-09-13$33.95$246.9612,100——
2012-09-12$34.28$249.3611,700——
2012-09-11$33.86$246.3033,400——
2012-09-10$33.06$240.4915,500——
2012-09-07$33.46$243.3920,500——
2012-09-06$33.30$242.2331,100——
2012-09-05$32.85$238.9657,900——
2012-09-04$33.73$245.3638,300——
2012-08-31$35.28$256.6329,300——
2012-08-30$36.36$264.4910,400——
2012-08-29$37.05$269.5153,100——
2012-08-28$37.81$273.6911,600——
2012-08-27$38.27$277.0211,700——
2012-08-24$38.59$279.3413,500——
2012-08-23$38.28$277.0910,700——
2012-08-22$38.42$278.118,400——
2012-08-21$39.14$283.328,700——
2012-08-20$39.53$286.1413,000——
2012-08-17$39.62$286.796,400——
2012-08-16$39.61$286.7216,900——
2012-08-15$39.15$283.398,400——
2012-08-14$39.57$286.4334,400——
2012-08-13$38.30$277.245,100——
2012-08-10$38.55$279.0511,500——
2012-08-09$38.84$281.1514,800——
2012-08-08$37.88$274.206,300——
2012-08-07$38.36$277.6721,200——
2012-08-06$37.35$270.361,900——
2012-08-03$37.48$271.3014,600——
2012-08-02$37.95$274.717,600——
2012-08-01$38.95$281.943,700——
2012-07-31$39.00$282.317,300——
2012-07-30$39.21$283.8312,300——
2012-07-27$38.66$279.848,000——
2012-07-26$38.36$276.0911,000——
2012-07-25$37.40$269.1820,000——
2012-07-24$37.33$268.678,000——
2012-07-23$37.54$270.1917,100——
2012-07-20$37.65$270.985,600——
2012-07-19$37.35$268.8211,000——
2012-07-18$37.50$269.9011,600——
2012-07-17$36.58$263.285,500——
2012-07-16$36.13$260.046,500——
2012-07-13$36.16$260.254,400——
2012-07-12$36.37$261.7719,400——
2012-07-11$37.44$269.476,500——
2012-07-10$36.94$265.8712,300——
2012-07-09$37.78$271.911,500——
2012-07-06$37.17$267.5215,400——
2012-07-05$36.49$262.638,200——
2012-07-03$35.62$256.3711,700——
2012-07-02$35.60$256.2217,000——
2012-06-29$34.99$251.8322,700——
2012-06-28$35.10$252.627,400——
2012-06-27$34.91$251.2624,400——
2012-06-26$35.00$250.3719,600——
2012-06-25$34.00$243.2212,700——
2012-06-22$33.75$241.4324,600——
2012-06-21$33.50$239.6420,100——
2012-06-20$33.85$242.1513,600——
2012-06-19$33.86$242.2210,300——
2012-06-18$32.66$233.6317,700——
2012-06-15$32.37$231.5626,400——
2012-06-14$33.35$238.578,000——
2012-06-13$33.15$237.1423,000——
2012-06-12$33.74$241.3616,000——
2012-06-11$34.42$246.228,800——
2012-06-08$35.15$251.444,000——
2012-06-07$35.56$254.3814,900——
2012-06-06$35.40$253.2312,100——
2012-06-05$34.27$245.1514,800——
2012-06-04$33.62$240.5024,300——
2012-06-01$34.57$247.3033,200——
2012-05-31$36.10$258.2418,700——
2012-05-30$36.70$262.5315,400——
2012-05-29$38.20$273.267,600——
2012-05-25$38.30$272.5817,100——
2012-05-24$38.69$275.358,900——
2012-05-23$38.81$276.2132,000——
2012-05-22$39.19$278.9118,000——
2012-05-21$40.55$288.598,500——
2012-05-18$39.28$279.558,000——
2012-05-17$39.01$277.6320,600——
2012-05-16$39.80$283.2522,000——
2012-05-15$40.25$286.4510,000——
2012-05-14$40.62$289.095,900——
2012-05-11$40.48$288.0914,000——
2012-05-10$40.06$285.1021,500——
2012-05-09$39.46$280.835,700——
2012-05-08$39.25$279.348,200——
2012-05-07$39.69$282.474,500——
2012-05-04$40.40$287.525,700——
2012-05-03$40.20$286.107,000——
2012-05-02$40.94$291.3714,000——
2012-05-01$41.45$294.9931,900——
2012-04-30$40.81$290.4420,000——
2012-04-27$40.11$285.4615,400——
2012-04-26$41.48$295.2125,600——
2012-04-25$41.27$292.099,700——
2012-04-24$40.38$285.7926,400——
2012-04-23$40.25$284.8713,300——
2012-04-20$40.24$284.8022,900——
2012-04-19$39.84$281.9735,600——
2012-04-18$37.25$263.6432,200——
2012-04-17$36.55$258.6822,300——
2012-04-16$36.35$257.2727,600——
2012-04-13$37.52$265.5529,200——
2012-04-12$38.19$270.2921,300——
2012-04-11$38.35$271.4217,500——
2012-04-10$38.65$273.5522,000——
2012-04-09$39.39$278.7929,900——
2012-04-05$39.89$282.328,200——
2012-04-04$40.46$286.3623,900——
2012-04-03$41.43$293.2213,800——
2012-04-02$41.60$294.4322,200——
2012-03-30$42.19$298.6016,900——
2012-03-29$41.40$293.0159,700——
2012-03-28$43.02$304.4816,600——
2012-03-27$43.97$309.6419,700——
2012-03-26$44.15$310.9118,600——
2012-03-23$44.50$313.3816,100——
2012-03-22$44.93$316.4020,500——
2012-03-21$45.12$317.747,600——
2012-03-20$44.92$316.3325,500——
2012-03-19$44.73$315.009,300——
2012-03-16$45.10$317.6012,700——
2012-03-15$45.39$319.646,600——
2012-03-14$45.64$321.4012,600——
2012-03-13$46.55$327.8112,300——
2012-03-12$47.27$332.8811,600——
2012-03-09$47.42$333.9414,800——
2012-03-08$47.52$334.648,400——
2012-03-07$47.78$336.4714,100——
2012-03-06$47.10$331.6923,500——
2012-03-05$46.06$324.3611,900——
2012-03-02$46.39$326.699,500——
2012-03-01$47.30$333.0915,000——
2012-02-29$47.48$334.3612,200——
2012-02-28$46.85$329.9224,400——
2012-02-27$47.90$337.326,800——
2012-02-24$49.20$344.9213,200——
2012-02-23$48.74$341.7012,300——
2012-02-22$48.30$338.629,900——
2012-02-21$47.93$336.0210,900——
2012-02-17$46.97$329.299,700——
2012-02-16$46.74$327.6813,400——
2012-02-15$46.24$324.179,300——
2012-02-14$46.20$323.897,500——
2012-02-13$45.44$318.5612,800——
2012-02-10$44.57$312.4725,800——
2012-02-09$44.37$311.0613,800——
2012-02-08$43.87$307.5616,100——
2012-02-07$43.62$305.8115,600——
2012-02-06$43.87$307.5611,700——
2012-02-03$43.98$308.3335,500——
2012-02-02$45.74$320.679,500——
2012-02-01$46.27$324.3812,000——
2012-01-31$46.40$325.2914,700——
2012-01-30$46.11$323.268,900——
2012-01-27$46.19$323.829,600——
2012-01-26$46.73$325.7311,900——
2012-01-25$46.31$322.8011,400——
2012-01-24$45.49$317.0919,300——
2012-01-23$44.70$311.5820,100——
2012-01-20$43.56$303.6330,600——
2012-01-19$42.99$299.6661,700——
2012-01-18$45.11$314.4425,800——
2012-01-17$46.16$321.7618,900——
2012-01-13$46.56$324.5418,600——
2012-01-12$47.33$329.9123,500——
2012-01-11$48.64$339.0430,100——
2012-01-10$49.64$346.019,000——
2012-01-09$49.60$345.738,700——
2012-01-06$49.81$347.2011,200——
2012-01-05$49.75$346.7810,300——
2012-01-04$49.52$345.1810,400——
2012-01-03$49.46$344.768,100——