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 (%)
Dec 31, 2018 6.009 6.009 5.883 5.967 414,691 -0.02(-0.28%)
Dec 28, 2018 5.908 6.152 5.899 5.984 468,119 +0.09(+1.57%)
Dec 27, 2018 5.883 5.933 5.639 5.891 628,796 -0.08(-1.27%)
Dec 26, 2018 5.883 5.975 5.664 5.967 684,183 +0.05(+0.85%)
Dec 24, 2018 5.942 6.026 5.891 5.916 268,567 -0.03(-0.42%)
Dec 21, 2018 6.227 6.227 5.883 5.942 1,142,810 -0.27(-4.33%)
Dec 20, 2018 6.261 6.404 6.015 6.210 688,417 -0.07(-1.07%)
Dec 19, 2018 6.379 6.530 6.236 6.278 808,956 -0.07(-1.06%)
Dec 18, 2018 6.395 6.412 6.269 6.345 394,362 -0.03(-0.40%)
Dec 17, 2018 6.622 6.731 6.261 6.370 605,815 -0.25(-3.81%)
Dec 14, 2018 6.521 6.723 6.505 6.622 639,826 +0.11(+1.68%)
Dec 13, 2018 6.580 6.699 6.488 6.513 466,690 -0.07(-1.02%)
Dec 12, 2018 6.656 6.824 6.580 6.580 482,393 -0.03(-0.51%)
Dec 11, 2018 6.740 6.849 6.535 6.614 530,650 -0.08(-1.13%)
Dec 10, 2018 6.807 6.874 6.614 6.689 396,810 -0.09(-1.36%)
Dec 07, 2018 6.916 7.042 6.731 6.782 442,654 -0.15(-2.18%)
Dec 06, 2018 6.622 7.059 6.580 6.933 775,137 +0.28(+4.17%)
Dec 04, 2018 6.883 7.009 6.622 6.656 658,746 -0.24(-3.53%)
Dec 03, 2018 7.042 7.059 6.782 6.900 643,311 -0.07(-0.97%)
Nov 30, 2018 7.110 7.131 6.874 6.967 566,645 -0.15(-2.13%)
Nov 29, 2018 7.135 7.168 7.059 7.118 464,720 +0.15(+2.11%)
Nov 28, 2018 6.921 7.062 6.835 6.971 474,711 +0.06(+0.84%)
Nov 27, 2018 6.954 6.954 6.839 6.913 379,869 -0.06(-0.83%)
Nov 26, 2018 7.169 7.169 6.830 6.971 704,523 -0.20(-2.77%)
Nov 23, 2018 7.012 7.227 6.897 7.169 302,203 +0.08(+1.17%)
Nov 21, 2018 7.087 7.087 7.087 0 -0.17(-2.39%)
Nov 20, 2018 7.401 7.463 7.244 7.260 545,925 -0.26(-3.41%)
Nov 19, 2018 7.558 7.647 7.368 7.517 975,844 -0.04(-0.55%)
Nov 16, 2018 7.484 7.591 7.451 7.558 709,011 +0.02(+0.33%)
Nov 15, 2018 7.500 7.602 7.418 7.533 525,214 +0.02(+0.22%)
Nov 14, 2018 7.558 7.690 7.492 7.517 577,760 -0.02(-0.33%)
Nov 13, 2018 7.525 7.657 7.426 7.542 462,183 +0.02(+0.22%)
Nov 12, 2018 7.674 7.723 7.401 7.525 535,775 -0.15(-1.94%)
Nov 09, 2018 7.831 7.839 7.653 7.674 437,886 -0.10(-1.28%)
Nov 08, 2018 7.575 7.872 7.566 7.773 700,485 +0.20(+2.62%)
Nov 07, 2018 8.046 8.063 7.517 7.575 716,637 -0.47(-5.86%)
Nov 06, 2018 8.236 8.236 7.938 8.046 547,202 -0.18(-2.21%)
Nov 05, 2018 8.261 8.443 8.112 8.228 618,104 +0.23(+2.90%)
Nov 02, 2018 7.814 8.149 7.699 7.996 582,518 +0.45(+6.03%)
Nov 01, 2018 7.335 7.624 7.327 7.542 340,769 +0.22(+3.05%)
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%)
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.