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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.73$113.5460,100——
2019-12-30$8.46$110.0399,200——
2019-12-27$8.07$103.8688,700——
2019-12-26$7.67$98.7243,800——
2019-12-24$7.59$97.6937,200——
2019-12-23$7.43$95.6361,900——
2019-12-20$7.57$97.4347,900——
2019-12-19$7.40$95.2421,400——
2019-12-18$7.43$95.6342,800——
2019-12-17$7.47$96.1425,400——
2019-12-16$7.40$95.2438,300——
2019-12-13$7.45$95.8860,100——
2019-12-12$7.60$97.8131,000——
2019-12-11$7.42$95.5041,200——
2019-12-10$7.71$99.2356,400——
2019-12-09$7.90$101.6821,200——
2019-12-06$7.87$101.2935,200——
2019-12-05$7.83$100.7831,300——
2019-12-04$8.03$103.3516,500——
2019-12-03$7.98$102.7131,700——
2019-12-02$8.13$104.6415,800——
2019-11-29$8.22$105.7910,000——
2019-11-27$8.18$105.2828,200——
2019-11-26$8.27$105.6437,100——
2019-11-25$8.60$109.8682,500——
2019-11-22$8.18$104.4941,200——
2019-11-21$7.91$101.0454,300——
2019-11-20$8.13$103.8515,900——
2019-11-19$8.21$104.879,000——
2019-11-18$8.24$105.2630,400——
2019-11-15$8.34$106.5334,800——
2019-11-14$8.33$106.4120,300——
2019-11-13$8.41$107.4311,400——
2019-11-12$8.38$107.0519,700——
2019-11-11$8.18$104.4918,900——
2019-11-08$8.38$107.0518,100——
2019-11-07$8.25$105.3830,900——
2019-11-06$8.50$108.5817,100——
2019-11-05$8.65$110.4925,500——
2019-11-04$8.65$110.4921,600——
2019-11-01$8.56$109.3428,300——
2019-10-31$8.56$109.3413,800——
2019-10-30$8.69$111.019,100——
2019-10-29$8.78$111.1825,600——
2019-10-28$8.78$111.1833,800——
2019-10-25$9.09$115.1116,800——
2019-10-24$8.90$112.7030,800——
2019-10-23$8.84$111.9421,100——
2019-10-22$8.63$109.2812,800——
2019-10-21$8.60$108.9031,800——
2019-10-18$8.63$109.2828,600——
2019-10-17$8.43$106.7525,400——
2019-10-16$8.34$105.6116,900——
2019-10-15$8.13$102.9527,900——
2019-10-14$8.20$103.8433,600——
2019-10-11$8.02$101.5635,700——
2019-10-10$7.84$99.2818,000——
2019-10-09$7.83$99.1541,000——
2019-10-08$8.08$102.3210,400——
2019-10-07$8.13$102.9511,200——
2019-10-04$8.16$103.3313,300——
2019-10-03$8.24$104.3529,200——
2019-10-02$8.20$103.8436,400——
2019-10-01$8.25$104.4742,100——
2019-09-30$8.43$106.7533,400——
2019-09-27$8.77$111.0638,100——
2019-09-26$9.09$114.497,300——
2019-09-25$9.12$114.8733,200——
2019-09-24$9.07$114.2422,700——
2019-09-23$9.20$115.8718,700——
2019-09-20$9.40$118.3925,200——
2019-09-19$9.17$115.5033,200——
2019-09-18$9.17$115.5035,500——
2019-09-17$9.40$118.3926,200——
2019-09-16$9.52$119.9028,500——
2019-09-13$9.42$118.6549,700——
2019-09-12$9.49$119.5354,000——
2019-09-11$9.58$120.6652,600——
2019-09-10$9.97$125.5718,800——
2019-09-09$9.85$124.0614,000——
2019-09-06$9.85$124.0619,700——
2019-09-05$9.93$125.0711,000——
2019-09-04$9.73$122.556,700——
2019-09-03$9.67$121.7911,600——
2019-08-30$9.88$124.4421,100——
2019-08-29$9.87$124.3131,200——
2019-08-28$9.68$121.0132,300——
2019-08-27$9.60$120.0124,500——
2019-08-26$9.78$122.2613,000——
2019-08-23$9.56$119.5113,700——
2019-08-22$9.77$122.1414,600——
2019-08-21$9.89$123.6435,900——
2019-08-20$9.90$123.7614,500——
2019-08-19$9.77$122.1430,200——
2019-08-16$9.51$118.8934,200——
2019-08-15$9.94$124.2637,400——
2019-08-14$9.77$122.1426,900——
2019-08-13$9.99$124.8940,900——
2019-08-12$9.84$123.0123,900——
2019-08-09$9.89$123.649,000——
2019-08-08$9.80$122.5126,700——
2019-08-07$9.50$118.7687,400——
2019-08-06$9.86$123.2637,200——
2019-08-05$10.32$129.0147,800——
2019-08-02$10.80$135.0122,100——
2019-08-01$10.90$136.2718,900——
2019-07-31$11.18$139.7716,100——
2019-07-30$10.95$136.8932,600——
2019-07-29$10.87$135.0558,400——
2019-07-26$11.15$138.5316,200——
2019-07-25$11.25$139.7712,100——
2019-07-24$11.10$137.9120,400——
2019-07-23$11.00$136.6730,200——
2019-07-22$11.39$141.5118,300——
2019-07-19$11.57$143.759,900——
2019-07-18$11.60$144.1216,000——
2019-07-17$11.96$148.594,700——
2019-07-16$11.67$144.9912,100——
2019-07-15$11.87$147.4822,500——
2019-07-12$12.30$152.8212,700——
2019-07-11$12.25$152.2013,500——
2019-07-10$11.98$148.8410,200——
2019-07-09$11.96$148.5915,000——
2019-07-08$11.90$147.8518,100——
2019-07-05$12.49$155.187,800——
2019-07-03$12.48$155.061,800——
2019-07-02$12.54$155.809,300——
2019-07-01$12.40$154.0638,200——
2019-06-28$12.65$157.1719,600——
2019-06-27$12.37$153.697,200——
2019-06-26$12.48$153.949,500——
2019-06-25$12.58$155.1713,000——
2019-06-24$12.70$156.6524,300——
2019-06-21$12.46$153.6915,800——
2019-06-20$12.30$151.7210,700——
2019-06-19$11.87$146.419,000——
2019-06-18$11.94$147.2823,000——
2019-06-17$11.60$143.0811,900——
2019-06-14$11.45$141.239,900——
2019-06-13$11.39$140.497,100——
2019-06-12$11.63$143.459,400——
2019-06-11$11.45$141.238,700——
2019-06-10$11.35$140.0017,200——
2019-06-07$11.25$138.777,400——
2019-06-06$11.25$138.7714,300——
2019-06-05$11.50$141.8513,500——
2019-06-04$11.61$143.2114,500——
2019-06-03$11.79$145.4331,100——
2019-05-31$11.76$145.068,600——
2019-05-30$11.82$145.8016,100——
2019-05-29$12.07$147.879,700——
2019-05-28$12.16$148.979,300——
2019-05-24$12.10$148.2410,000——
2019-05-23$12.04$147.5024,900——
2019-05-22$12.35$151.3013,900——
2019-05-21$12.73$155.956,800——
2019-05-20$12.65$154.9717,400——
2019-05-17$12.75$156.206,200——
2019-05-16$12.73$155.9534,700——
2019-05-15$12.67$155.224,700——
2019-05-14$12.60$154.3613,900——
2019-05-13$12.58$154.1212,300——
2019-05-10$12.35$151.305,900——
2019-05-09$12.25$150.079,000——
2019-05-08$12.40$151.9110,900——
2019-05-07$12.38$151.6713,300——
2019-05-06$12.42$152.1619,100——
2019-05-03$12.32$150.9311,000——
2019-05-02$12.01$147.1310,400——
2019-05-01$12.12$148.488,400——
2019-04-30$12.06$147.7527,800——
2019-04-29$12.55$153.7514,300——
2019-04-26$12.72$154.4211,100——
2019-04-25$12.90$156.6115,300——
2019-04-24$12.86$156.1211,500——
2019-04-23$13.08$158.7935,900——
2019-04-22$12.80$155.3938,800——
2019-04-18$11.99$145.5619,600——
2019-04-17$11.93$144.8333,800——
2019-04-16$11.85$143.868,500——
2019-04-15$11.76$142.7716,400——
2019-04-12$11.80$143.2531,400——
2019-04-11$11.83$143.6210,800——
2019-04-10$11.92$144.7112,100——
2019-04-09$11.84$143.7412,400——
2019-04-08$11.79$143.1326,100——
2019-04-05$11.54$140.108,200——
2019-04-04$11.35$137.7910,600——
2019-04-03$11.43$138.7622,400——
2019-04-02$11.23$136.3325,300——
2019-04-01$11.26$136.7015,900——
2019-03-29$11.45$139.0017,300——
2019-03-28$11.48$139.3713,300——
2019-03-27$11.69$141.0315,100——
2019-03-26$11.53$139.1011,800——
2019-03-25$11.70$141.1514,200——
2019-03-22$11.87$143.2027,400——
2019-03-21$12.05$145.3812,700——
2019-03-20$11.96$144.298,000——
2019-03-19$11.87$143.2015,400——
2019-03-18$11.75$141.7638,000——
2019-03-15$12.10$145.9813,700——
2019-03-14$12.14$146.467,200——
2019-03-13$12.06$145.5010,800——
2019-03-12$12.01$144.896,300——
2019-03-11$12.02$145.0116,600——
2019-03-08$12.10$145.9832,900——
2019-03-07$11.88$143.3220,100——
2019-03-06$12.00$144.7728,200——
2019-03-05$12.20$147.19109,800——
2019-03-04$11.41$137.6513,500——
2019-03-01$11.25$135.7219,800——
2019-02-28$11.27$135.9714,500——
2019-02-27$11.25$135.727,900——
2019-02-26$11.34$136.2713,700——
2019-02-25$11.35$136.3915,300——
2019-02-22$11.34$136.2714,600——
2019-02-21$11.30$135.7932,800——
2019-02-20$11.50$138.1915,400——
2019-02-19$11.60$139.3912,300——
2019-02-15$11.88$142.7616,300——
2019-02-14$12.04$144.6816,100——
2019-02-13$12.05$144.8012,100——
2019-02-12$11.93$143.3615,300——
2019-02-11$11.70$140.5931,700——
2019-02-08$11.85$142.407,200——
2019-02-07$11.90$143.009,600——
2019-02-06$11.82$142.0326,500——
2019-02-05$11.99$144.0819,800——
2019-02-04$11.90$143.0025,300——
2019-02-01$12.28$147.5612,100——
2019-01-31$12.33$148.1614,700——
2019-01-30$12.20$146.6019,600——
2019-01-29$12.20$145.8615,500——
2019-01-28$12.30$147.0515,600——
2019-01-25$12.49$149.3223,800——
2019-01-24$13.00$155.4214,700——
2019-01-23$12.40$148.2510,500——
2019-01-22$12.70$151.8310,000——
2019-01-18$13.41$160.3227,600——
2019-01-17$13.47$161.0418,600——
2019-01-16$13.10$156.629,000——
2019-01-15$12.99$155.3053,600——
2019-01-14$12.37$147.8912,500——
2019-01-11$12.24$146.3310,600——
2019-01-10$12.31$147.1728,500——
2019-01-09$12.40$148.2529,800——
2019-01-08$12.25$146.4510,900——
2019-01-07$12.25$146.4514,200——
2019-01-04$11.98$143.2314,600——
2019-01-03$11.32$135.3415,200——
2019-01-02$11.63$139.0470,700——