CRT: Historical Prices for CROSS TIMBERS ROYLTY

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	35.84	35.84	35.00	35.12	13,100	35.12
25-Nov-09	$ 0.195 Dividend
24-Nov-09	35.63	35.84	34.56	35.84	25,000	35.65
23-Nov-09	35.67	35.88	35.28	35.70	7,400	35.51
20-Nov-09	35.49	35.92	35.10	35.20	11,600	35.01
19-Nov-09	35.63	35.65	34.38	35.60	13,000	35.41
18-Nov-09	35.90	36.20	35.60	35.71	5,400	35.52
17-Nov-09	35.75	35.97	35.13	35.52	14,000	35.33
16-Nov-09	35.07	36.06	35.07	35.14	15,600	34.95
13-Nov-09	35.35	35.75	34.04	34.57	20,800	34.38
12-Nov-09	35.65	35.85	34.95	35.10	11,000	34.91
11-Nov-09	35.12	36.16	34.94	35.53	21,000	35.34
10-Nov-09	34.85	35.30	34.79	35.19	9,200	35.00
9-Nov-09	34.19	35.54	34.18	34.80	18,900	34.61
6-Nov-09	33.34	34.28	33.34	34.10	5,400	33.91
5-Nov-09	32.42	33.66	32.42	33.55	7,200	33.37
4-Nov-09	32.50	33.33	31.27	32.49	11,600	32.31
3-Nov-09	31.78	33.02	31.28	32.24	18,500	32.06
2-Nov-09	32.22	32.35	31.60	31.77	17,100	31.60
30-Oct-09	33.91	33.97	31.99	32.02	28,900	31.85
29-Oct-09	32.62	34.26	32.62	33.78	19,300	33.60
28-Oct-09	34.91	35.00	32.64	32.79	28,800	32.61
28-Oct-09	$ 0.226 Dividend
27-Oct-09	35.12	35.50	34.65	35.20	24,600	34.78
26-Oct-09	35.53	36.36	34.95	35.32	36,800	34.90
23-Oct-09	35.82	35.82	34.72	35.19	14,500	34.77
22-Oct-09	35.11	36.04	35.11	35.67	19,000	35.25
21-Oct-09	34.56	36.37	34.56	35.13	47,600	34.71
20-Oct-09	34.99	35.73	34.35	35.08	33,900	34.67
19-Oct-09	33.10	34.36	33.09	34.14	34,400	33.74
16-Oct-09	33.10	33.10	32.69	33.02	6,600	32.63
15-Oct-09	31.95	33.00	31.71	33.00	31,800	32.61
14-Oct-09	32.75	32.75	31.31	31.75	26,300	31.37
13-Oct-09	31.21	32.66	31.21	32.56	23,500	32.17
12-Oct-09	30.67	31.86	30.67	31.16	13,600	30.79
9-Oct-09	30.79	31.12	30.51	30.80	12,200	30.44
8-Oct-09	30.32	30.75	29.55	30.51	17,300	30.15
7-Oct-09	29.30	30.23	29.30	29.82	10,900	29.47
6-Oct-09	29.52	30.63	29.52	29.80	11,000	29.45
5-Oct-09	28.74	29.25	28.69	29.15	22,900	28.81
2-Oct-09	29.24	29.24	28.20	28.37	19,900	28.03
1-Oct-09	30.45	30.49	29.17	29.25	17,900	28.90
30-Sep-09	30.25	30.82	29.30	30.82	12,400	30.46
29-Sep-09	30.72	30.91	30.05	30.49	11,100	30.13
28-Sep-09	29.81	30.95	29.81	30.72	9,800	30.36
28-Sep-09	$ 0.194 Dividend
25-Sep-09	30.50	31.03	30.00	30.41	15,400	29.86
24-Sep-09	31.31	31.31	30.08	30.54	22,400	29.99
23-Sep-09	31.00	31.45	30.27	31.30	33,900	30.73
22-Sep-09	30.21	30.97	30.21	30.97	27,300	30.41
21-Sep-09	28.67	30.39	28.67	29.92	29,800	29.38
18-Sep-09	29.94	30.48	29.64	30.22	41,000	29.67
17-Sep-09	28.58	29.92	28.58	29.89	37,000	29.35
16-Sep-09	28.70	29.60	28.70	29.08	31,300	28.55
15-Sep-09	28.00	28.67	28.00	28.32	26,800	27.81
14-Sep-09	26.51	28.10	26.51	28.09	34,200	27.58
11-Sep-09	27.41	27.87	26.56	26.98	30,800	26.49
10-Sep-09	25.51	27.24	25.51	27.05	51,100	26.56
9-Sep-09	25.20	26.37	25.20	25.68	27,600	25.21
8-Sep-09	24.02	25.19	24.02	25.13	20,600	24.67
4-Sep-09	24.19	24.50	23.75	24.01	22,700	23.57
3-Sep-09	24.11	24.66	23.58	23.99	40,700	23.56
2-Sep-09	25.00	25.14	24.60	24.68	10,000	24.23
1-Sep-09	25.39	25.86	24.73	25.18	13,300	24.72
31-Aug-09	25.01	25.05	24.37	25.05	13,400	24.60
28-Aug-09	25.79	26.16	24.99	25.22	22,400	24.76
27-Aug-09	25.67	26.10	25.15	25.79	16,600	25.32
27-Aug-09	$ 0.16 Dividend
26-Aug-09	26.31	26.45	25.53	25.75	21,600	25.13
25-Aug-09	27.75	27.75	26.53	26.53	21,300	25.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions