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 (%)
Nov 30, 2021 7.555 7.697 7.477 7.545 4,000,369 -0.10(-1.28%)
Nov 29, 2021 7.840 7.843 7.565 7.643 848,151 -0.07(-0.95%)
Nov 26, 2021 7.941 8.067 7.649 7.717 479,388 -0.38(-4.68%)
Nov 24, 2021 8.009 8.183 7.904 8.096 434,998 +0.10(+1.22%)
Nov 23, 2021 8.271 8.310 7.979 7.999 512,604 -0.22(-2.72%)
Nov 22, 2021 8.115 8.329 8.038 8.222 379,357 +0.12(+1.44%)
Nov 19, 2021 8.183 8.222 7.941 8.106 590,484 -0.17(-2.11%)
Nov 18, 2021 8.426 8.290 8.232 8.281 296,501 -0.06(-0.70%)
Nov 17, 2021 8.281 8.397 8.242 8.339 285,490 +0.00(+0.00%)
Nov 16, 2021 8.310 8.543 8.164 8.339 447,698 +0.03(+0.35%)
Nov 15, 2021 8.349 8.417 8.281 8.310 464,543 -0.06(-0.70%)
Nov 12, 2021 8.650 8.733 8.358 8.368 305,892 -0.30(-3.48%)
Nov 11, 2021 8.806 8.835 8.660 8.669 276,795 -0.12(-1.33%)
Nov 10, 2021 8.747 8.786 287,221 -0.05(-0.55%)
Nov 09, 2021 8.767 9.058 8.747 8.835 249,236 +0.01(+0.11%)
Nov 08, 2021 8.737 8.971 8.679 8.825 325,949 +0.11(+1.23%)
Nov 05, 2021 8.601 9.019 8.465 8.718 483,939 +0.16(+1.82%)
Nov 04, 2021 8.417 8.718 8.339 8.563 573,713 +0.18(+2.20%)
Nov 03, 2021 8.213 8.504 8.145 8.378 283,074 +0.21(+2.62%)
Nov 02, 2021 8.310 8.310 8.135 8.164 271,397 -0.17(-1.98%)
Nov 01, 2021 8.339 8.533 8.320 8.329 305,462 +0.01(+0.12%)
Oct 29, 2021 8.271 8.378 8.232 8.320 485,168 +0.05(+0.59%)
Oct 28, 2021 8.077 8.320 8.077 8.271 286,011 +0.19(+2.41%)
Oct 27, 2021 8.047 8.154 7.989 8.077 312,121 -0.01(-0.12%)
Oct 26, 2021 8.145 8.047 8.086 351,377 +0.00(+0.00%)
Oct 25, 2021 8.038 8.339 7.960 8.086 284,138 +0.00(+0.00%)
Oct 22, 2021 8.067 8.183 8.038 8.086 386,808 -0.06(-0.72%)
Oct 21, 2021 8.310 8.352 7.931 8.145 667,449 -0.24(-2.90%)
Oct 20, 2021 8.553 8.553 8.261 8.388 627,180 -0.12(-1.37%)
Oct 19, 2021 8.524 8.592 8.086 8.504 1,042,094 -0.03(-0.34%)
Oct 18, 2021 8.932 8.961 8.261 8.533 2,488,116 -0.60(-6.60%)
Oct 15, 2021 11.82 11.82 9.070 9.136 2,929,013 -2.69(-22.76%)
Oct 14, 2021 11.89 11.95 11.79 11.83 108,370 +0.03(+0.25%)
Oct 13, 2021 11.99 12.02 11.75 11.80 147,371 -0.21(-1.78%)
Oct 12, 2021 11.86 12.06 11.80 12.01 102,449 +0.15(+1.23%)
Oct 11, 2021 11.62 11.88 11.61 11.87 88,400 +0.24(+2.09%)
Oct 08, 2021 11.76 11.76 11.60 11.62 61,949 -0.12(-0.99%)
Oct 07, 2021 11.53 11.78 11.52 11.74 109,120 +0.27(+2.37%)
Oct 06, 2021 11.35 11.50 11.19 11.47 77,137 +0.04(+0.34%)
Oct 05, 2021 11.49 11.56 11.35 11.43 96,371 -0.04(-0.34%)
Oct 04, 2021 11.34 11.57 11.34 11.47 103,568 +0.09(+0.77%)
Oct 01, 2021 11.57 11.57 11.28 11.38 167,801 -0.16(-1.35%)
Sep 30, 2021 11.55 11.65 11.47 11.54 256,052 +0.00(+0.00%)
Sep 29, 2021 11.57 11.60 11.48 11.54 95,636 +0.02(+0.17%)
Sep 28, 2021 11.65 11.66 11.43 11.52 176,191 -0.16(-1.33%)
Sep 27, 2021 11.59 11.81 11.55 11.67 128,570 +0.15(+1.26%)
Sep 24, 2021 11.75 11.77 11.48 11.53 126,753 -0.24(-2.06%)
Sep 23, 2021 11.61 11.83 11.55 11.77 183,356 +0.19(+1.68%)
Sep 22, 2021 11.48 11.63 11.42 11.58 166,838 +0.18(+1.62%)
Sep 21, 2021 11.24 11.47 11.24 11.39 108,628 +0.14(+1.21%)
Sep 20, 2021 11.16 11.31 11.09 11.25 209,663 -0.17(-1.45%)
Sep 17, 2021 11.32 11.45 11.23 11.42 637,128 +0.18(+1.56%)
Sep 16, 2021 11.18 11.26 11.13 11.24 149,500 +0.06(+0.52%)
Sep 15, 2021 11.06 11.24 11.02 11.19 184,328 +0.18(+1.68%)
Sep 14, 2021 11.14 11.14 10.93 11.00 97,278 -0.08(-0.70%)
Sep 13, 2021 11.30 11.47 11.04 11.08 156,407 -0.11(-0.96%)
Sep 10, 2021 11.24 11.25 11.08 11.19 195,612 +0.03(+0.26%)
Sep 09, 2021 11.11 11.24 11.09 11.16 166,221 -0.04(-0.35%)
Sep 08, 2021 11.21 11.28 11.11 11.20 356,809 -0.07(-0.60%)
Sep 07, 2021 11.49 11.53 11.25 11.26 118,876 -0.27(-2.36%)
Sep 03, 2021 11.42 11.55 11.31 11.54 115,319 +0.09(+0.76%)
Sep 02, 2021 11.45 11.46 11.30 11.45 84,793 +0.07(+0.60%)
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.