CRT - Cross Timbers Royalty Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201912.2812.2812.0012.0412.0424,900
May 22, 201912.5612.7312.3512.3512.3513,900
May 21, 201912.6512.8412.6512.7312.736,800
May 20, 201912.7312.8812.6512.6512.6517,400
May 17, 201912.7312.8512.7312.7512.756,200
May 16, 201912.6513.1012.6512.7312.7334,700
May 15, 201912.6212.7412.5512.6712.674,700
May 14, 201912.6812.7112.3512.6012.6013,900
May 13, 201912.4512.6012.3412.5812.5812,300
May 10, 201912.3412.3512.1612.3512.355,900
May 09, 201912.4312.4312.2512.2512.259,000
May 08, 201912.3812.5112.1612.4012.4010,900
May 07, 201912.4012.6012.2912.3812.3813,300
May 06, 201912.2512.5412.2312.4212.4219,100
May 03, 201912.1712.3212.1012.3212.3211,000
May 02, 201912.0512.1512.0112.0112.0110,400
May 01, 201912.0612.3012.0612.1212.128,400
Apr 30, 201912.5212.7512.0612.0612.0627,800
Apr 29, 201912.7212.7412.5012.5512.5514,300
Apr 29, 20190.11456 Dividend
Apr 26, 201912.9512.9512.6212.7212.6111,100
Apr 25, 201912.7312.9012.6212.9012.7815,300
Apr 24, 201913.1013.1012.4912.8612.7411,500
Apr 23, 201912.7013.2112.7013.0812.9635,900
Apr 22, 201912.1212.8012.1212.8012.6838,800
Apr 18, 201912.0412.0811.8911.9911.8819,600
Apr 17, 201911.8811.9811.8111.9311.8233,800
Apr 16, 201911.8612.0011.7811.8511.748,500
Apr 15, 201911.8412.0011.7111.7611.6516,400
Apr 12, 201912.0012.0011.7911.8011.6931,400
Apr 11, 201911.8711.9811.7411.8311.7210,800
Apr 10, 201911.8611.9811.8511.9211.8112,100
Apr 09, 201911.6211.8611.5511.8411.7312,400
Apr 08, 201911.4911.8011.4211.7911.6826,100
Apr 05, 201911.3511.6011.3511.5411.448,200
Apr 04, 201911.3511.6111.3511.3511.2510,600
Apr 03, 201911.1911.4411.1711.4311.3322,400
Apr 02, 201911.2111.2511.1811.2311.1325,300
Apr 01, 201911.4511.4511.2111.2611.1615,900
Mar 29, 201911.4711.5011.4011.4511.3517,300
Mar 28, 201911.6711.7411.4111.4811.3813,300
Mar 28, 20190.072823 Dividend
Mar 27, 201911.5611.6911.4911.6911.5115,100
Mar 26, 201911.7411.9011.4411.5311.3511,800
Mar 25, 201911.7611.9111.7011.7011.5214,200
Mar 22, 201912.0412.1311.8211.8711.6927,400
Mar 21, 201911.9012.0711.9012.0511.8712,700
Mar 20, 201911.8711.9711.8711.9611.788,000
Mar 19, 201911.7511.9611.7511.8711.6915,400
Mar 18, 201912.0412.1111.7511.7511.5738,000
Mar 15, 201912.1012.1812.1012.1011.9213,700
Mar 14, 201912.1612.2412.0412.1411.967,200
Mar 13, 201912.0512.1611.9312.0611.8810,800
Mar 12, 201911.9912.1711.9912.0111.836,300
Mar 11, 201912.1012.2911.9512.0211.8416,600
Mar 08, 201911.8512.1011.7412.1011.9232,900
Mar 07, 201912.2012.2011.8811.8811.7020,100
Mar 06, 201912.4012.4012.0012.0011.8228,200
Mar 05, 201911.4112.4611.3512.2012.01109,800
Mar 04, 201911.2511.4111.2511.4111.2413,500
Mar 01, 201911.3011.3811.2511.2511.0819,800
Feb 28, 201911.2511.4811.2511.2711.1014,500
Feb 27, 201911.2911.4111.2511.2511.087,900
Feb 27, 20190.045489 Dividend
Feb 26, 201911.4111.5811.3311.3411.1213,700
Feb 25, 201911.3311.4711.3311.3511.1315,300
Feb 22, 201911.3511.4911.3011.3411.1214,600
Feb 21, 201911.5011.6311.2511.3011.0832,800
Feb 20, 201912.0412.0411.5011.5011.2815,400
Feb 19, 201911.8512.0711.5911.6011.3812,300
Feb 15, 201912.0712.0711.8511.8811.6516,300
Feb 14, 201912.0412.1511.9712.0411.8116,100
Feb 13, 201911.9412.0511.9412.0511.8212,100
Feb 12, 201912.0912.0911.7511.9311.7015,300
Feb 11, 201911.7211.8911.5111.7011.4831,700
Feb 08, 201911.9911.9911.8211.8511.627,200
Feb 07, 201911.8111.9611.7511.9011.679,600
Feb 06, 201912.0012.2511.8011.8211.5926,500
Feb 05, 201911.8912.0511.8811.9911.7619,800
Feb 04, 201912.2212.2211.7511.9011.6725,300
Feb 01, 201912.3312.4512.2112.2812.0512,100
Jan 31, 201912.4112.4112.2012.3312.0914,700
Jan 30, 201912.4312.4312.1712.2011.9719,600
Jan 30, 20190.062202 Dividend
Jan 29, 201912.2212.5212.2012.2011.9115,500
Jan 28, 201912.3912.4512.2512.3012.0015,600
Jan 25, 201913.0013.0512.3612.4912.1923,800
Jan 24, 201912.5113.0012.4013.0012.6914,700
Jan 23, 201912.7512.7512.3912.4012.1010,500
Jan 22, 201913.4113.6612.7012.7012.3910,000
Jan 18, 201913.7214.2413.0413.4113.0927,600
Jan 17, 201913.1013.6013.1013.4713.1418,600
Jan 16, 201913.0813.4212.9113.1012.789,000
Jan 15, 201912.4913.1612.4012.9912.6853,600
Jan 14, 201912.2112.4812.1512.3712.0712,500
Jan 11, 201912.3012.5812.2012.2411.9410,600
Jan 10, 201912.4312.6512.3012.3112.0128,500
Jan 09, 201912.3512.6512.2812.4012.1029,800
Jan 08, 201912.2912.6012.1712.2511.9510,900
Jan 07, 201911.9812.5611.9012.2511.9514,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...