Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catchmark Timber Trust Inc (NY: CTT )

10.37 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.517 7.533 7.318 7.318 242,695 -0.17(-2.21%)
Oct 30, 2018 7.384 7.542 7.277 7.484 447,385 +0.06(+0.78%)
Oct 29, 2018 7.451 7.715 7.368 7.426 350,313 -0.01(-0.11%)
Oct 26, 2018 7.599 7.641 7.368 7.434 736,946 -0.24(-3.12%)
Oct 25, 2018 7.542 7.707 7.492 7.674 393,269 +0.12(+1.53%)
Oct 24, 2018 7.624 7.690 7.550 7.558 297,818 -0.07(-0.87%)
Oct 23, 2018 7.575 7.649 7.409 7.624 513,671 -0.01(-0.11%)
Oct 22, 2018 7.848 7.864 7.624 7.633 282,349 -0.26(-3.25%)
Oct 19, 2018 7.947 8.013 7.823 7.889 354,687 -0.07(-0.83%)
Oct 18, 2018 8.137 8.157 7.881 7.955 218,832 -0.18(-2.24%)
Oct 17, 2018 8.244 8.253 7.988 8.137 299,709 -0.12(-1.50%)
Oct 16, 2018 8.087 8.311 8.054 8.261 522,409 +0.20(+2.46%)
Oct 15, 2018 8.021 8.145 7.781 8.063 739,258 +0.01(+0.10%)
Oct 12, 2018 8.360 8.360 8.054 8.054 682,527 -0.24(-2.89%)
Oct 11, 2018 8.542 8.592 8.294 8.294 474,538 -0.27(-3.19%)
Oct 10, 2018 8.840 8.934 8.559 8.567 545,319 -0.31(-3.54%)
Oct 09, 2018 9.030 9.096 8.823 8.881 455,392 -0.13(-1.47%)
Oct 08, 2018 8.939 9.063 8.898 9.013 177,913 +0.06(+0.65%)
Oct 05, 2018 9.080 9.129 8.947 8.956 198,566 -0.13(-1.46%)
Oct 04, 2018 9.121 9.195 8.998 9.088 347,357 -0.06(-0.63%)
Oct 03, 2018 9.179 9.187 9.109 9.146 340,223 -0.05(-0.54%)
Oct 02, 2018 9.311 9.311 9.154 9.195 386,065 -0.12(-1.33%)
Oct 01, 2018 9.477 9.501 9.295 9.319 335,499 -0.13(-1.40%)
Sep 28, 2018 9.526 9.601 9.410 9.452 773,587 -0.07(-0.78%)
Sep 27, 2018 9.493 9.642 9.493 9.526 238,922 +0.02(+0.26%)
Sep 26, 2018 9.551 9.634 9.493 9.501 211,660 -0.05(-0.52%)
Sep 25, 2018 9.609 9.634 9.534 9.551 223,648 -0.05(-0.52%)
Sep 24, 2018 9.749 9.761 9.584 9.601 470,231 -0.16(-1.61%)
Sep 21, 2018 9.816 9.931 9.733 9.758 956,312 -0.07(-0.67%)
Sep 20, 2018 9.716 9.865 9.651 9.824 177,088 +0.09(+0.93%)
Sep 19, 2018 9.783 9.898 9.733 9.733 257,932 -0.05(-0.51%)
Sep 18, 2018 9.774 9.832 9.766 9.783 183,156 +0.00(+0.00%)
Sep 17, 2018 9.898 9.931 9.749 9.783 188,246 -0.12(-1.25%)
Sep 14, 2018 9.989 9.989 9.890 9.907 175,590 -0.09(-0.91%)
Sep 13, 2018 9.915 10.02 9.849 9.998 279,679 +0.11(+1.09%)
Sep 12, 2018 9.940 9.967 9.853 9.890 231,136 -0.03(-0.33%)
Sep 11, 2018 9.890 10.01 9.840 9.923 297,733 -0.02(-0.25%)
Sep 10, 2018 10.13 10.15 9.931 9.948 176,177 -0.16(-1.55%)
Sep 07, 2018 10.21 10.23 10.07 10.11 154,669 -0.12(-1.21%)
Sep 06, 2018 10.34 10.42 10.18 10.23 207,491 -0.03(-0.32%)
Sep 05, 2018 10.16 10.29 10.10 10.26 143,347 +0.09(+0.89%)
Sep 04, 2018 10.38 10.39 10.15 10.17 152,696 -0.20(-1.91%)
Aug 31, 2018 10.37 10.37 10.37 0 +0.07(+0.72%)
Aug 30, 2018 10.17 10.37 10.16 10.30 294,568 +0.11(+1.06%)
Aug 29, 2018 10.14 10.25 10.07 10.19 231,331 +0.05(+0.53%)
Aug 28, 2018 10.07 10.14 10.02 10.13 198,546 +0.07(+0.65%)
Aug 27, 2018 9.995 10.09 9.987 10.07 179,641 +0.07(+0.74%)
Aug 24, 2018 10.03 10.07 9.962 9.995 175,934 -0.07(-0.73%)
Aug 23, 2018 10.15 10.17 10.07 10.07 155,673 -0.08(-0.81%)
Aug 22, 2018 10.11 10.22 10.05 10.15 274,530 +0.06(+0.57%)
Aug 21, 2018 9.979 10.12 9.962 10.09 185,642 +0.09(+0.90%)
Aug 20, 2018 10.02 10.05 9.970 10.00 136,929 +0.00(+0.00%)
Aug 17, 2018 9.938 10.04 9.930 10.00 149,404 +0.04(+0.41%)
Aug 16, 2018 9.848 10.01 9.840 9.962 211,978 +0.11(+1.08%)
Aug 15, 2018 9.905 9.970 9.848 9.856 202,473 -0.04(-0.41%)
Aug 14, 2018 9.840 9.946 9.840 9.897 241,658 +0.06(+0.58%)
Aug 13, 2018 9.905 9.913 9.840 9.840 184,490 -0.10(-0.99%)
Aug 10, 2018 9.864 9.962 9.848 9.938 267,875 +0.03(+0.33%)
Aug 09, 2018 9.970 9.987 9.889 9.905 252,050 -0.08(-0.82%)
Aug 08, 2018 10.13 10.13 9.974 9.987 395,562 -0.12(-1.21%)
Aug 07, 2018 10.18 10.22 10.11 10.11 260,405 -0.10(-0.96%)
Aug 06, 2018 10.22 10.22 9.954 10.21 310,359 -0.02(-0.24%)
Aug 03, 2018 10.43 10.62 10.12 10.23 476,699 +0.12(+1.21%)
Aug 02, 2018 10.14 10.22 10.07 10.11 214,156 -0.05(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.