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 (%)
Jun 30, 2020 7.893 8.112 7.865 8.085 225,940 +0.10(+1.26%)
Jun 29, 2020 7.820 8.002 7.692 7.984 146,852 +0.29(+3.80%)
Jun 26, 2020 7.491 7.738 7.272 7.692 646,727 +0.11(+1.45%)
Jun 25, 2020 7.683 7.829 7.454 7.582 325,243 -0.20(-2.58%)
Jun 24, 2020 7.582 7.902 7.523 7.783 416,277 +0.05(+0.71%)
Jun 23, 2020 7.939 7.939 7.701 7.728 125,453 -0.08(-1.05%)
Jun 22, 2020 7.674 7.847 7.582 7.811 139,070 +0.00(+0.00%)
Jun 19, 2020 7.701 7.902 7.683 7.811 349,307 +0.14(+1.79%)
Jun 18, 2020 7.564 7.751 7.527 7.674 126,378 -0.05(-0.71%)
Jun 17, 2020 8.048 8.057 7.655 7.728 142,612 -0.30(-3.75%)
Jun 16, 2020 8.149 8.213 7.856 8.030 225,985 +0.26(+3.41%)
Jun 15, 2020 7.427 7.774 7.382 7.765 205,884 +0.05(+0.71%)
Jun 12, 2020 7.655 7.929 7.427 7.710 351,386 +0.41(+5.63%)
Jun 11, 2020 7.308 7.518 7.217 7.299 538,694 -0.48(-6.11%)
Jun 10, 2020 8.185 8.276 7.701 7.774 140,161 -0.40(-4.92%)
Jun 09, 2020 7.993 8.240 7.984 8.176 156,611 -0.05(-0.56%)
Jun 08, 2020 8.231 8.395 8.130 8.222 212,281 +0.05(+0.56%)
Jun 05, 2020 8.377 8.624 8.103 8.176 287,896 +0.14(+1.70%)
Jun 04, 2020 7.975 8.066 7.875 8.039 279,749 +0.04(+0.46%)
Jun 03, 2020 7.582 8.048 7.582 8.002 436,460 +0.64(+8.68%)
Jun 02, 2020 7.427 7.527 7.308 7.363 165,692 +0.07(+1.00%)
Jun 01, 2020 7.272 7.445 7.162 7.290 226,606 +0.12(+1.66%)
May 29, 2020 7.372 7.582 7.089 7.171 317,014 -0.37(-4.96%)
May 28, 2020 7.774 7.838 7.482 7.546 196,631 -0.02(-0.30%)
May 27, 2020 7.694 7.739 7.344 7.569 325,702 +0.10(+1.32%)
May 26, 2020 7.326 7.587 7.236 7.470 314,888 +0.50(+7.23%)
May 22, 2020 6.912 7.047 6.769 6.966 180,558 +0.15(+2.24%)
May 21, 2020 6.679 6.921 6.652 6.813 272,802 +0.07(+1.07%)
May 20, 2020 6.517 6.822 6.473 6.742 239,236 +0.36(+5.63%)
May 19, 2020 6.598 6.724 6.373 6.382 210,490 -0.33(-4.95%)
May 18, 2020 6.319 6.831 6.319 6.715 254,601 +0.60(+9.85%)
May 15, 2020 6.148 6.225 5.987 6.112 189,792 -0.01(-0.15%)
May 14, 2020 6.022 6.130 5.771 6.121 337,082 -0.04(-0.58%)
May 13, 2020 6.598 6.598 6.112 6.157 230,204 -0.52(-7.81%)
May 12, 2020 6.885 6.953 6.598 6.679 271,160 -0.24(-3.51%)
May 11, 2020 6.876 7.002 6.472 6.921 370,924 -0.09(-1.28%)
May 08, 2020 6.607 7.092 6.589 7.011 308,607 +0.49(+7.59%)
May 07, 2020 6.634 6.795 6.436 6.517 235,141 +0.00(+0.00%)
May 06, 2020 6.661 6.908 6.481 6.517 213,009 -0.13(-2.03%)
May 05, 2020 6.535 6.778 6.508 6.652 395,711 +0.21(+3.21%)
May 04, 2020 6.409 6.539 6.301 6.445 161,706 +0.02(+0.28%)
May 01, 2020 6.787 6.787 6.130 6.427 211,152 -0.64(-9.03%)
Apr 30, 2020 7.461 7.461 6.966 7.065 204,406 -0.32(-4.38%)
Apr 29, 2020 7.425 7.626 7.245 7.389 264,034 +0.25(+3.53%)
Apr 28, 2020 7.218 7.353 7.074 7.137 168,226 +0.13(+1.79%)
Apr 27, 2020 6.652 7.128 6.607 7.011 179,161 +0.42(+6.41%)
Apr 24, 2020 6.274 6.715 6.256 6.589 178,222 +0.29(+4.56%)
Apr 23, 2020 5.995 6.400 5.995 6.301 205,168 +0.23(+3.85%)
Apr 22, 2020 6.337 6.337 6.067 6.067 122,576 -0.09(-1.46%)
Apr 21, 2020 6.022 6.247 6.022 6.157 133,011 -0.07(-1.15%)
Apr 20, 2020 6.328 6.364 6.130 6.229 245,613 -0.35(-5.33%)
Apr 17, 2020 6.247 6.688 6.247 6.580 191,350 +0.41(+6.71%)
Apr 16, 2020 6.634 6.787 5.987 6.166 256,469 -0.55(-8.17%)
Apr 15, 2020 6.625 6.903 6.562 6.715 327,977 -0.21(-2.99%)
Apr 14, 2020 6.885 7.020 6.688 6.921 266,103 +0.22(+3.36%)
Apr 13, 2020 6.787 6.822 6.409 6.697 268,621 -0.13(-1.97%)
Apr 09, 2020 6.220 6.849 6.193 6.831 382,922 +0.84(+14.11%)
Apr 08, 2020 5.843 6.076 5.735 5.987 360,305 +0.26(+4.55%)
Apr 07, 2020 6.139 6.291 5.690 5.726 330,975 -0.30(-4.93%)
Apr 06, 2020 5.744 6.103 5.618 6.022 334,978 +0.37(+6.52%)
Apr 03, 2020 5.699 5.807 5.393 5.654 239,743 -0.12(-2.02%)
Apr 02, 2020 5.843 6.040 5.645 5.771 290,004 -0.22(-3.60%)
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.