Cross Timbers Royalty Trust (NY: CRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.22	14.49	14.12	14.44	56,639	+0.25(+1.74%)
Apr 27, 2012	14.55	14.56	14.10	14.19	44,009	-0.48(-3.30%)
Apr 26, 2012	14.52	14.73	14.30	14.67	72,401	+0.16(+1.07%)
Apr 25, 2012	14.21	14.52	14.21	14.52	27,364	+0.31(+2.20%)
Apr 24, 2012	14.28	14.37	13.88	14.21	74,842	+0.05(+0.32%)
Apr 23, 2012	14.12	14.30	13.73	14.16	37,708	+0.00(+0.03%)
Apr 20, 2012	14.01	14.45	13.90	14.16	65,558	+0.14(+1.00%)
Apr 19, 2012	13.07	14.02	13.07	14.02	101,447	+0.91(+6.95%)
Apr 18, 2012	12.81	13.24	12.81	13.10	91,502	+0.25(+1.92%)
Apr 17, 2012	12.79	12.98	12.79	12.86	63,137	+0.07(+0.55%)
Apr 16, 2012	13.31	13.49	12.72	12.79	78,381	-0.41(-3.12%)
Apr 13, 2012	13.42	13.42	13.14	13.20	83,062	-0.24(-1.75%)
Apr 12, 2012	13.46	13.56	13.39	13.44	60,291	-0.06(-0.42%)
Apr 11, 2012	13.60	13.79	13.46	13.49	49,498	-0.11(-0.78%)
Apr 10, 2012	13.87	13.89	13.60	13.60	62,417	-0.26(-1.88%)
Apr 09, 2012	14.02	14.02	13.81	13.86	84,748	-0.18(-1.25%)
Apr 05, 2012	14.23	14.35	13.98	14.03	23,819	-0.20(-1.41%)
Apr 04, 2012	14.46	14.51	14.09	14.23	67,784	-0.34(-2.34%)
Apr 03, 2012	14.67	14.67	14.46	14.58	39,146	-0.06(-0.41%)
Apr 02, 2012	14.73	14.87	14.61	14.64	62,912	-0.21(-1.40%)
Mar 30, 2012	14.67	14.93	14.56	14.84	47,966	+0.28(+1.91%)
Mar 29, 2012	15.19	15.19	14.32	14.56	169,476	-0.57(-3.77%)
Mar 28, 2012	15.31	15.35	15.07	15.13	47,395	-0.26(-1.67%)
Mar 27, 2012	15.44	15.46	15.29	15.39	56,087	-0.06(-0.41%)
Mar 26, 2012	15.74	15.74	15.44	15.45	52,982	-0.12(-0.79%)
Mar 23, 2012	15.62	15.74	15.52	15.58	45,911	-0.15(-0.96%)
Mar 22, 2012	15.70	15.78	15.49	15.73	58,312	-0.07(-0.42%)
Mar 21, 2012	15.62	15.87	15.59	15.79	21,660	+0.07(+0.45%)
Mar 20, 2012	15.57	15.72	15.40	15.72	72,728	+0.07(+0.42%)
Mar 19, 2012	15.75	15.79	15.56	15.66	26,516	-0.13(-0.82%)
Mar 16, 2012	15.80	15.95	15.57	15.79	36,255	-0.10(-0.64%)
Mar 15, 2012	16.17	16.17	15.83	15.89	18,731	-0.09(-0.55%)
Mar 14, 2012	16.28	16.40	15.95	15.98	35,898	-0.32(-1.96%)
Mar 13, 2012	16.59	16.59	16.27	16.29	35,135	-0.25(-1.52%)
Mar 12, 2012	16.47	16.61	16.36	16.55	32,944	-0.05(-0.32%)
Mar 09, 2012	16.63	16.78	16.49	16.60	42,109	-0.04(-0.22%)
Mar 08, 2012	16.63	16.78	16.60	16.64	23,911	-0.09(-0.54%)
Mar 07, 2012	16.44	16.88	16.44	16.73	40,032	+0.24(+1.44%)
Mar 06, 2012	16.12	16.63	15.78	16.49	65,703	+0.36(+2.26%)
Mar 05, 2012	16.21	16.45	16.12	16.12	33,761	-0.12(-0.71%)
Mar 02, 2012	16.54	16.58	16.21	16.24	28,813	-0.32(-1.92%)
Mar 01, 2012	16.59	16.59	16.32	16.56	44,323	-0.06(-0.38%)
Feb 29, 2012	16.47	16.67	16.40	16.62	34,829	+0.22(+1.35%)
Feb 28, 2012	16.86	17.06	16.38	16.40	69,617	-0.37(-2.19%)
Feb 27, 2012	17.15	17.22	16.77	16.77	19,614	-0.38(-2.21%)
Feb 24, 2012	16.90	17.15	16.89	17.15	37,660	+0.16(+0.94%)
Feb 23, 2012	16.79	16.98	16.63	16.98	35,083	+0.15(+0.91%)
Feb 22, 2012	16.65	16.83	16.49	16.83	28,357	+0.13(+0.77%)
Feb 21, 2012	16.43	16.73	16.40	16.70	31,011	+0.33(+2.04%)
Feb 17, 2012	16.22	16.38	16.21	16.37	27,694	+0.08(+0.49%)
Feb 16, 2012	16.20	16.47	15.98	16.29	38,458	+0.17(+1.08%)
Feb 15, 2012	16.17	16.20	15.95	16.11	26,423	+0.01(+0.09%)
Feb 14, 2012	15.79	16.13	15.79	16.10	21,424	+0.26(+1.67%)
Feb 13, 2012	15.61	15.91	15.56	15.84	36,578	+0.30(+1.95%)
Feb 10, 2012	15.41	16.13	15.41	15.53	74,029	+0.07(+0.45%)
Feb 09, 2012	15.33	15.51	15.33	15.46	39,393	+0.17(+1.14%)
Feb 08, 2012	15.23	15.37	15.05	15.29	46,166	+0.09(+0.57%)
Feb 07, 2012	15.27	15.38	15.04	15.20	44,587	-0.09(-0.57%)
Feb 06, 2012	15.24	15.40	15.12	15.29	33,508	-0.04(-0.25%)
Feb 03, 2012	15.87	15.87	15.26	15.33	101,701	-0.61(-3.85%)
Feb 02, 2012	16.01	16.11	15.84	15.94	27,045	-0.18(-1.15%)
Feb 01, 2012	16.10	16.12	15.84	16.12	34,366	-0.05(-0.28%)
Jan 31, 2012	16.12	16.41	16.07	16.17	41,924	+0.10(+0.63%)
Jan 30, 2012	16.20	16.26	16.05	16.07	25,335	-0.03(-0.17%)
Jan 27, 2012	16.26	16.32	16.05	16.10	27,395	-0.09(-0.58%)
Jan 26, 2012	16.09	16.30	15.90	16.19	34,290	+0.15(+0.91%)
Jan 25, 2012	15.76	16.11	15.59	16.05	32,737	+0.28(+1.80%)
Jan 24, 2012	15.54	15.84	15.44	15.76	55,472	+0.27(+1.77%)
Jan 23, 2012	15.18	15.56	15.18	15.49	57,922	+0.39(+2.62%)
Jan 20, 2012	14.87	15.12	14.79	15.09	88,077	+0.20(+1.33%)
Jan 19, 2012	15.51	15.51	14.79	14.90	177,886	-0.73(-4.70%)
Jan 18, 2012	15.99	16.32	15.52	15.63	74,440	-0.36(-2.27%)
Jan 17, 2012	16.14	16.29	15.87	15.99	54,513	-0.14(-0.86%)
Jan 13, 2012	16.40	16.57	16.07	16.13	53,676	-0.27(-1.63%)
Jan 12, 2012	16.80	16.82	16.28	16.40	67,778	-0.45(-2.69%)
Jan 11, 2012	17.15	17.17	16.39	16.85	86,755	-0.35(-2.01%)
Jan 10, 2012	17.27	17.27	17.15	17.20	25,825	+0.01(+0.08%)
Jan 09, 2012	17.27	17.27	17.15	17.19	25,008	-0.07(-0.42%)
Jan 06, 2012	17.32	17.32	17.15	17.26	32,123	+0.02(+0.12%)
Jan 05, 2012	17.30	17.32	17.15	17.24	29,687	+0.08(+0.46%)
Jan 04, 2012	17.09	17.32	17.09	17.16	29,889	+0.23(+1.34%)
Dec 30, 2011	17.16	17.36	16.93	16.93	23,805	-0.15(-0.85%)
Dec 29, 2011	17.00	17.42	16.90	17.08	33,900	+0.01(+0.08%)
Dec 28, 2011	17.47	17.47	16.98	17.06	22,258	-0.49(-2.77%)
Dec 27, 2011	17.19	17.60	17.01	17.55	48,713	+0.36(+2.12%)
Dec 23, 2011	17.26	17.58	17.19	17.19	26,441	+0.18(+1.08%)
Dec 21, 2011	17.07	17.08	16.95	17.00	17,374	+0.11(+0.63%)
Dec 20, 2011	16.71	16.97	16.60	16.90	33,329	+0.24(+1.43%)
Dec 19, 2011	16.71	16.91	16.57	16.66	35,493	-0.09(-0.52%)
Dec 16, 2011	16.65	16.91	16.65	16.74	11,877	+0.10(+0.60%)
Dec 15, 2011	16.67	16.74	16.45	16.64	39,962	+0.17(+1.00%)
Dec 14, 2011	16.67	16.74	16.40	16.48	20,191	-0.14(-0.85%)
Dec 13, 2011	16.73	16.74	16.52	16.62	26,719	-0.11(-0.68%)
Dec 12, 2011	16.62	16.73	16.49	16.73	22,500	-0.00(-0.02%)
Dec 09, 2011	16.39	16.74	16.39	16.74	20,883	+0.28(+1.68%)
Dec 08, 2011	16.39	16.55	16.35	16.46	16,470	+0.08(+0.46%)
Dec 07, 2011	16.39	16.53	16.38	16.39	12,402	-0.09(-0.54%)
Dec 06, 2011	16.30	16.49	16.30	16.48	19,020	+0.10(+0.59%)
Dec 05, 2011	16.66	16.66	16.35	16.38	19,124	+0.04(+0.21%)
Dec 02, 2011	16.24	16.50	16.24	16.34	22,743	+0.08(+0.51%)
Dec 01, 2011	16.20	16.42	16.19	16.26	19,889	+0.07(+0.40%)
Nov 30, 2011	16.31	16.63	16.20	16.20	44,957	-0.28(-1.72%)
Nov 29, 2011	16.49	16.73	16.43	16.48	23,989	-0.01(-0.06%)
Nov 28, 2011	16.65	16.65	16.41	16.49	37,629	+0.34(+2.12%)
Nov 25, 2011	16.64	16.64	16.15	16.15	8,794	-0.30(-1.82%)
Nov 23, 2011	16.31	16.47	16.18	16.45	17,053	+0.09(+0.53%)
Nov 22, 2011	16.56	16.56	16.21	16.36	19,101	-0.05(-0.29%)
Nov 21, 2011	16.29	16.63	16.22	16.41	36,918	+0.10(+0.63%)
Nov 18, 2011	16.31	16.48	16.31	16.31	25,851	-0.01(-0.08%)
Nov 17, 2011	16.24	16.41	16.06	16.32	36,470	+0.15(+0.91%)
Nov 16, 2011	16.11	16.40	15.99	16.17	27,960	+0.17(+1.07%)
Nov 15, 2011	16.06	16.15	15.81	16.00	20,730	-0.04(-0.28%)
Nov 14, 2011	15.92	16.04	15.81	16.04	28,505	+0.12(+0.73%)
Nov 11, 2011	16.29	16.34	15.93	15.93	27,203	-0.34(-2.11%)
Nov 10, 2011	16.29	16.30	16.10	16.27	33,982	+0.20(+1.24%)
Nov 09, 2011	16.13	16.18	15.96	16.07	29,000	-0.11(-0.70%)
Nov 08, 2011	16.00	16.18	16.00	16.18	9,598	-0.08(-0.46%)
Nov 07, 2011	16.13	16.31	16.00	16.26	38,387	+0.05(+0.34%)
Nov 04, 2011	16.06	16.28	15.98	16.21	10,647	+0.12(+0.75%)
Nov 03, 2011	15.96	16.12	15.81	16.09	7,355	+0.16(+0.99%)
Nov 02, 2011	16.19	16.22	15.87	15.93	35,980	-0.21(-1.30%)
Nov 01, 2011	15.80	16.31	15.80	16.14	44,397	+0.08(+0.49%)
Oct 31, 2011	16.20	16.22	16.03	16.06	18,318	-0.14(-0.85%)
Oct 28, 2011	16.13	16.21	15.90	16.19	31,823	+0.04(+0.25%)
Oct 27, 2011	16.17	16.20	15.86	16.15	44,872	+0.28(+1.79%)
Oct 26, 2011	15.87	16.08	14.34	15.87	18,274	+0.13(+0.80%)
Oct 25, 2011	15.93	16.09	15.68	15.74	23,615	-0.29(-1.81%)
Oct 24, 2011	16.05	16.09	15.82	16.03	14,459	+0.04(+0.24%)
Oct 21, 2011	16.05	16.05	15.91	16.00	22,490	+0.08(+0.49%)
Oct 20, 2011	15.90	15.95	15.70	15.92	31,989	-0.09(-0.58%)
Oct 19, 2011	16.05	16.05	15.83	16.01	14,707	-0.03(-0.21%)
Oct 18, 2011	16.05	16.05	15.75	16.04	38,674	+0.16(+1.03%)
Oct 17, 2011	15.91	16.02	15.81	15.88	36,209	+0.03(+0.17%)
Oct 14, 2011	15.88	16.05	15.82	15.85	27,008	-0.11(-0.71%)
Oct 13, 2011	15.92	15.97	15.37	15.97	16,233	+0.04(+0.24%)
Oct 12, 2011	15.74	15.97	15.59	15.93	18,230	+0.22(+1.39%)
Oct 11, 2011	15.68	15.87	15.60	15.71	11,864	+0.24(+1.57%)
Oct 10, 2011	15.41	15.66	15.41	15.47	8,743	+0.12(+0.80%)
Oct 07, 2011	15.23	15.37	15.09	15.34	98,124	+0.19(+1.24%)
Oct 06, 2011	15.06	15.20	14.98	15.16	4,521	+0.21(+1.43%)
Oct 05, 2011	14.87	15.18	14.75	14.94	30,317	+0.29(+2.01%)
Oct 04, 2011	14.55	14.67	13.66	14.65	68,933	-0.23(-1.55%)
Oct 03, 2011	15.25	15.25	14.59	14.88	78,455	-0.35(-2.28%)
Sep 30, 2011	15.06	15.69	15.06	15.22	20,608	+0.06(+0.38%)
Sep 29, 2011	15.55	15.55	15.11	15.17	32,967	-0.26(-1.68%)
Sep 28, 2011	15.80	15.81	15.15	15.43	38,627	-0.53(-3.32%)
Sep 27, 2011	15.22	15.96	15.10	15.96	61,724	+0.54(+3.53%)
Sep 26, 2011	15.19	15.67	15.11	15.41	53,242	+0.22(+1.42%)
Sep 23, 2011	14.91	15.25	14.89	15.20	33,131	+0.17(+1.11%)
Sep 22, 2011	14.94	15.28	14.72	15.03	80,985	-0.59(-3.78%)
Sep 21, 2011	15.54	15.69	15.44	15.62	19,057	+0.00(+0.00%)
Sep 20, 2011	15.56	15.72	15.45	15.62	31,726	+0.20(+1.32%)
Sep 19, 2011	15.50	15.50	15.07	15.42	25,548	-0.07(-0.48%)
Sep 16, 2011	15.56	15.63	15.40	15.49	23,106	-0.13(-0.83%)
Sep 15, 2011	15.75	15.75	15.49	15.62	17,667	+0.11(+0.70%)
Sep 14, 2011	15.50	15.62	15.45	15.51	13,773	+0.10(+0.64%)
Sep 13, 2011	15.27	15.48	15.20	15.41	25,017	+0.03(+0.22%)
Sep 12, 2011	15.10	15.48	14.80	15.38	19,790	+0.20(+1.30%)
Sep 09, 2011	15.26	15.41	15.10	15.18	8,113	-0.22(-1.41%)
Sep 08, 2011	15.43	15.53	15.15	15.40	11,394	+0.20(+1.32%)
Sep 07, 2011	15.22	15.96	15.11	15.20	38,379	+0.07(+0.47%)
Sep 06, 2011	15.06	15.48	14.77	15.13	94,814	+0.01(+0.07%)
Sep 02, 2011	15.18	15.33	15.02	15.12	26,460	-0.23(-1.50%)
Sep 01, 2011	15.51	15.54	15.28	15.35	29,020	-0.29(-1.87%)
Aug 31, 2011	15.66	15.69	14.77	15.64	32,206	-0.00(-0.02%)
Aug 30, 2011	15.42	15.66	15.42	15.64	17,814	+0.11(+0.70%)
Aug 29, 2011	15.35	15.65	15.35	15.53	42,905	+0.26(+1.72%)
Aug 26, 2011	14.95	15.27	14.91	15.27	63,545	+0.18(+1.16%)
Aug 25, 2011	15.05	15.26	14.90	15.10	29,039	+0.20(+1.34%)
Aug 24, 2011	15.02	15.28	14.83	14.90	44,140	-0.05(-0.32%)
Aug 23, 2011	14.60	15.02	14.57	14.94	32,504	+0.34(+2.36%)
Aug 22, 2011	15.03	15.03	14.56	14.60	34,189	-0.09(-0.60%)
Aug 19, 2011	14.69	14.92	14.62	14.69	46,616	-0.32(-2.14%)
Aug 18, 2011	15.02	15.14	14.84	15.01	43,095	-0.22(-1.44%)
Aug 17, 2011	15.25	15.32	15.14	15.23	71,130	+0.03(+0.18%)
Aug 16, 2011	15.13	15.26	15.03	15.20	22,313	+0.04(+0.24%)
Aug 15, 2011	15.08	15.19	14.99	15.16	84,890	+0.26(+1.74%)
Aug 12, 2011	14.95	15.02	14.66	14.90	57,681	+0.07(+0.46%)
Aug 11, 2011	14.51	15.02	14.31	14.84	71,219	+0.46(+3.19%)
Aug 10, 2011	13.93	14.60	13.69	14.38	52,060	+0.48(+3.42%)
Aug 09, 2011	12.85	14.06	13.17	13.90	75,203	+0.93(+7.19%)
Aug 08, 2011	12.85	13.60	12.77	12.97	197,807	-1.14(-8.11%)
Aug 05, 2011	13.59	14.23	13.36	14.11	212,992	+0.66(+4.89%)
Aug 04, 2011	14.46	14.46	13.37	13.46	184,835	-1.23(-8.37%)
Aug 03, 2011	14.83	15.08	14.20	14.68	65,616	-0.02(-0.14%)
Aug 02, 2011	14.77	14.94	14.69	14.70	45,171	-0.04(-0.30%)
Aug 01, 2011	15.12	15.12	14.69	14.75	50,677	+0.11(+0.74%)
Jul 29, 2011	14.85	14.86	14.18	14.64	76,017	-0.22(-1.50%)
Jul 28, 2011	15.56	15.77	14.67	14.86	95,739	-0.76(-4.84%)
Jul 27, 2011	16.14	16.20	15.08	15.62	80,012	-0.47(-2.94%)
Jul 26, 2011	15.96	16.24	15.86	16.09	53,815	+0.02(+0.15%)
Jul 25, 2011	15.93	16.16	15.76	16.07	47,575	+0.17(+1.10%)
Jul 22, 2011	15.79	15.90	15.76	15.90	40,083	+0.13(+0.81%)
Jul 21, 2011	16.01	16.20	15.74	15.77	83,772	-0.15(-0.93%)
Jul 20, 2011	15.70	16.03	15.56	15.92	57,615	+0.37(+2.39%)
Jul 19, 2011	15.35	15.54	15.26	15.54	52,526	+0.39(+2.57%)
Jul 18, 2011	15.14	15.20	14.99	15.15	50,245	+0.07(+0.44%)
Jul 15, 2011	14.98	15.19	14.89	15.09	16,138	+0.23(+1.56%)
Jul 14, 2011	14.89	15.03	14.58	14.86	49,776	+0.01(+0.05%)
Jul 13, 2011	14.68	15.03	14.68	14.85	46,290	+0.28(+1.95%)
Jul 12, 2011	14.88	15.09	14.56	14.56	119,948	-0.46(-3.06%)
Jul 11, 2011	15.37	15.37	15.00	15.02	86,856	-0.40(-2.59%)
Jul 08, 2011	15.20	15.42	15.19	15.42	22,736	+0.15(+1.01%)
Jul 07, 2011	15.37	15.39	15.20	15.27	34,276	+0.09(+0.56%)
Jul 06, 2011	15.21	15.29	15.10	15.18	7,438	-0.03(-0.17%)
Jul 05, 2011	14.98	15.26	14.85	15.21	58,217	+0.30(+2.05%)
Jul 01, 2011	15.00	15.00	14.79	14.90	22,324	-0.09(-0.60%)
Jun 30, 2011	14.94	15.04	14.86	14.99	47,939	+0.06(+0.38%)
Jun 29, 2011	14.72	14.94	14.65	14.94	52,535	+0.20(+1.37%)
Jun 28, 2011	14.52	14.74	14.48	14.74	53,364	+0.36(+2.49%)
Jun 27, 2011	14.19	14.40	14.19	14.38	28,164	+0.20(+1.38%)
Jun 24, 2011	14.46	14.62	14.08	14.18	62,485	-0.34(-2.34%)
Jun 23, 2011	13.88	14.62	13.79	14.52	39,348	-0.25(-1.71%)
Jun 22, 2011	14.63	14.89	14.53	14.77	49,729	+0.07(+0.50%)
Jun 21, 2011	14.39	14.80	14.27	14.70	58,639	+0.32(+2.25%)
Jun 20, 2011	14.31	14.39	14.31	14.38	101,998	+0.48(+3.48%)
Jun 17, 2011	14.05	14.35	13.88	13.89	40,823	-0.11(-0.77%)
Jun 16, 2011	13.86	14.03	13.83	14.00	21,854	+0.12(+0.86%)
Jun 15, 2011	14.16	14.48	13.73	13.88	88,062	-0.31(-2.16%)
Jun 14, 2011	14.13	14.40	14.03	14.19	28,807	+0.07(+0.52%)
Jun 13, 2011	14.39	14.41	13.88	14.11	27,289	-0.21(-1.44%)
Jun 10, 2011	14.16	14.32	14.08	14.32	33,380	+0.08(+0.56%)
Jun 09, 2011	13.83	14.24	13.83	14.24	87,052	+0.41(+2.96%)
Jun 08, 2011	13.75	13.98	13.64	13.83	45,048	+0.07(+0.50%)
Jun 07, 2011	14.02	14.04	13.73	13.76	35,300	-0.16(-1.14%)
Jun 06, 2011	13.64	14.07	13.64	13.92	40,499	+0.20(+1.46%)
Jun 03, 2011	13.72	13.81	13.49	13.72	56,746	-0.01(-0.04%)
May 24, 2011	13.63	13.80	13.63	13.73	59,941	+0.16(+1.15%)
May 23, 2011	13.36	13.68	13.36	13.57	34,407	-0.07(-0.49%)
May 20, 2011	13.24	13.69	13.13	13.64	102,007	+0.34(+2.54%)
May 19, 2011	13.34	13.37	13.19	13.30	32,479	+0.08(+0.58%)
May 18, 2011	12.99	13.32	12.96	13.22	58,035	+0.31(+2.38%)
May 17, 2011	13.49	13.50	12.82	12.92	142,925	-0.54(-4.03%)
May 16, 2011	13.60	13.63	13.38	13.46	36,933	-0.12(-0.88%)
May 13, 2011	13.41	13.58	13.41	13.58	16,437	+0.17(+1.28%)
May 12, 2011	13.35	13.47	13.20	13.41	42,561	+0.07(+0.55%)
May 11, 2011	13.88	13.93	13.24	13.33	67,518	-0.57(-4.07%)
May 10, 2011	13.79	13.92	13.73	13.90	35,766	+0.09(+0.65%)
May 09, 2011	13.57	13.84	13.49	13.81	52,274	+0.32(+2.41%)
May 06, 2011	13.16	13.68	13.16	13.49	54,098	+0.39(+3.01%)
May 05, 2011	13.49	14.16	12.98	13.09	134,191	-0.69(-4.97%)
May 04, 2011	14.14	14.14	13.43	13.78	99,494	-0.38(-2.69%)
May 03, 2011	14.51	14.62	14.09	14.16	68,503	-0.48(-3.30%)