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 (%)
Sep 30, 2014 7.916 7.916 7.661 7.802 915,226 -0.11(-1.44%)
Sep 29, 2014 7.631 7.930 7.596 7.916 301,537 +0.23(+2.96%)
Sep 26, 2014 7.574 7.688 7.503 7.688 200,042 +0.14(+1.79%)
Sep 25, 2014 7.709 7.709 7.503 7.553 283,164 -0.16(-2.12%)
Sep 24, 2014 7.546 7.717 7.503 7.717 299,314 +0.16(+2.07%)
Sep 23, 2014 7.624 7.674 7.503 7.560 366,195 -0.13(-1.67%)
Sep 22, 2014 7.859 7.859 7.560 7.688 447,279 -0.22(-2.79%)
Sep 19, 2014 7.987 8.044 7.823 7.909 532,675 -0.07(-0.89%)
Sep 18, 2014 7.909 8.158 7.909 7.980 468,956 +0.02(+0.27%)
Sep 17, 2014 7.937 8.108 7.937 7.959 369,562 -0.01(-0.09%)
Sep 16, 2014 7.916 8.115 7.738 7.966 661,935 -0.03(-0.36%)
Sep 15, 2014 8.179 8.179 7.932 7.994 288,835 -0.14(-1.75%)
Sep 12, 2014 8.208 8.215 7.937 8.137 1,099,393 -0.11(-1.38%)
Sep 11, 2014 8.364 8.403 8.208 8.250 620,347 -0.15(-1.78%)
Sep 10, 2014 8.542 8.542 8.357 8.400 453,295 -0.31(-3.52%)
Sep 09, 2014 8.685 8.706 8.571 8.706 309,699 -0.03(-0.33%)
Sep 08, 2014 8.528 8.734 8.492 8.734 248,997 +0.21(+2.42%)
Sep 05, 2014 8.400 8.542 8.400 8.528 98,717 +0.09(+1.10%)
Sep 04, 2014 8.478 8.585 8.336 8.436 254,795 -0.09(-1.00%)
Sep 03, 2014 8.542 8.596 8.485 8.521 138,613 -0.02(-0.25%)
Sep 02, 2014 8.549 8.571 8.528 8.542 103,057 -0.01(-0.08%)
Aug 29, 2014 8.528 8.549 8.549 8.549 232,068 +0.01(+0.08%)
Aug 28, 2014 8.549 8.649 8.494 8.542 88,738 -0.06(-0.66%)
Aug 27, 2014 8.571 8.678 8.557 8.599 193,635 -0.11(-1.23%)
Aug 26, 2014 8.678 8.727 8.649 8.706 187,475 +0.01(+0.08%)
Aug 25, 2014 8.699 8.756 8.649 8.699 182,622 +0.06(+0.66%)
Aug 22, 2014 8.621 8.806 8.578 8.642 278,142 -0.01(-0.16%)
Aug 21, 2014 8.628 8.649 8.599 8.656 91,140 +0.01(+0.16%)
Aug 20, 2014 8.592 8.656 8.535 8.642 167,186 +0.00(+0.00%)
Aug 19, 2014 8.670 8.791 8.585 8.642 299,588 -0.05(-0.57%)
Aug 18, 2014 8.663 8.692 8.514 8.692 237,506 +0.07(+0.83%)
Aug 15, 2014 8.678 8.678 8.343 8.621 314,799 +0.23(+2.80%)
Aug 14, 2014 8.364 8.421 8.364 8.386 116,503 +0.03(+0.34%)
Aug 13, 2014 8.371 8.379 8.300 8.357 228,236 -0.02(-0.25%)
Aug 12, 2014 8.471 8.602 8.314 8.379 274,208 -0.16(-1.83%)
Aug 11, 2014 8.564 8.685 8.500 8.535 183,712 +0.01(+0.08%)
Aug 08, 2014 8.414 8.478 8.336 8.528 161,280 +0.10(+1.18%)
Aug 07, 2014 8.457 8.542 8.357 8.428 165,167 -0.01(-0.17%)
Aug 06, 2014 8.350 8.471 8.336 8.443 172,145 +0.04(+0.42%)
Aug 05, 2014 8.485 8.485 8.307 8.407 258,029 -0.08(-0.92%)
Aug 04, 2014 8.592 8.592 8.229 8.485 386,467 -0.09(-1.08%)
Aug 01, 2014 8.500 8.642 8.336 8.578 486,520 +0.04(+0.42%)
Jul 31, 2014 8.649 8.784 8.507 8.542 999,613 -0.19(-2.12%)
Jul 30, 2014 8.770 8.841 8.599 8.727 314,371 -0.05(-0.57%)
Jul 29, 2014 8.834 8.870 8.628 8.777 349,842 -0.04(-0.40%)
Jul 28, 2014 8.784 8.891 8.770 8.813 261,499 +0.04(+0.41%)
Jul 25, 2014 8.720 8.813 8.678 8.777 391,415 +0.02(+0.24%)
Jul 24, 2014 8.827 8.891 8.727 8.756 221,710 -0.07(-0.81%)
Jul 23, 2014 8.912 8.969 8.827 8.827 276,849 -0.08(-0.88%)
Jul 22, 2014 8.877 8.927 8.820 8.905 430,985 +0.07(+0.81%)
Jul 21, 2014 8.799 8.856 8.742 8.834 348,446 +0.04(+0.40%)
Jul 18, 2014 8.767 8.912 8.767 8.799 988,710 -0.01(-0.16%)
Jul 17, 2014 8.749 8.920 8.678 8.813 521,445 -0.01(-0.16%)
Jul 16, 2014 8.635 8.848 8.635 8.827 606,540 +0.18(+2.06%)
Jul 15, 2014 8.571 8.663 8.507 8.649 792,313 +0.08(+0.91%)
Jul 14, 2014 8.528 8.606 8.471 8.571 695,292 +0.04(+0.50%)
Jul 11, 2014 8.386 8.578 8.364 8.528 3,573,961 +0.00(+0.00%)
Jul 10, 2014 8.727 8.870 8.471 8.528 528,626 -0.34(-3.85%)
Jul 09, 2014 8.920 8.941 8.806 8.870 198,744 -0.04(-0.48%)
Jul 08, 2014 8.969 9.062 8.742 8.912 364,938 -0.48(-5.15%)
Jul 07, 2014 9.624 9.624 9.184 9.397 181,790 -0.26(-2.65%)
Jul 03, 2014 9.667 9.653 9.653 9.653 87,938 -0.03(-0.29%)
Jul 02, 2014 9.653 9.681 9.560 9.681 76,234 +0.01(+0.07%)
Jul 01, 2014 9.710 9.802 9.516 9.674 165,507 -0.06(-0.59%)
Jun 30, 2014 9.596 9.788 9.475 9.731 98,407 +0.12(+1.26%)
Jun 27, 2014 9.404 9.610 9.389 9.610 310,220 +0.14(+1.50%)
Jun 26, 2014 9.397 9.532 9.361 9.468 97,540 +0.03(+0.30%)
Jun 25, 2014 9.354 9.446 9.275 9.439 101,259 +0.01(+0.15%)
Jun 24, 2014 9.418 9.496 9.340 9.425 147,316 -0.07(-0.75%)
Jun 23, 2014 9.582 9.603 9.432 9.496 87,259 -0.11(-1.19%)
Jun 20, 2014 9.468 9.681 9.425 9.610 278,609 +0.21(+2.20%)
Jun 19, 2014 9.453 9.453 9.290 9.404 165,502 -0.04(-0.38%)
Jun 18, 2014 9.560 9.646 9.377 9.439 145,828 -0.21(-2.21%)
Jun 17, 2014 9.738 9.788 9.525 9.653 156,442 -0.11(-1.09%)
Jun 16, 2014 9.909 9.909 9.725 9.760 115,256 -0.14(-1.37%)
Jun 13, 2014 9.866 9.930 9.667 9.895 186,118 -0.01(-0.14%)
Jun 12, 2014 9.802 9.938 9.752 9.909 131,723 +0.04(+0.36%)
Jun 11, 2014 9.788 9.923 9.752 9.873 173,447 +0.04(+0.43%)
Jun 10, 2014 9.824 9.845 9.717 9.831 150,761 +0.14(+1.47%)
Jun 06, 2014 9.589 9.738 9.584 9.688 79,445 +0.06(+0.67%)
Jun 05, 2014 9.610 9.717 9.539 9.624 119,840 +0.06(+0.67%)
Jun 04, 2014 9.510 9.574 9.425 9.560 68,107 -0.01(-0.07%)
Jun 03, 2014 9.539 9.574 9.389 9.567 104,407 +0.02(+0.22%)
Jun 02, 2014 9.453 9.567 9.425 9.546 60,852 +0.12(+1.28%)
May 30, 2014 9.453 9.489 9.389 9.425 67,545 -0.04(-0.45%)
May 29, 2014 9.468 9.518 9.397 9.468 129,927 +0.04(+0.45%)
May 28, 2014 9.468 9.532 9.382 9.425 87,003 -0.16(-1.63%)
May 27, 2014 9.503 9.610 9.461 9.582 47,964 +0.09(+0.98%)
May 23, 2014 9.553 9.489 9.489 9.489 92,293 +0.01(+0.08%)
May 22, 2014 9.404 9.610 9.397 9.482 79,434 +0.10(+1.06%)
May 21, 2014 9.382 9.539 9.290 9.382 178,971 +0.05(+0.53%)
May 20, 2014 9.368 9.468 9.290 9.332 196,084 -0.06(-0.68%)
May 19, 2014 9.510 9.510 9.226 9.397 189,865 -0.16(-1.64%)
May 16, 2014 9.354 9.560 9.340 9.553 82,151 +0.18(+1.90%)
May 15, 2014 8.984 9.389 8.984 9.375 157,309 +0.09(+0.92%)
May 14, 2014 9.311 9.340 8.977 9.290 238,155 -0.09(-0.99%)
May 13, 2014 9.482 9.546 9.347 9.382 58,913 -0.15(-1.57%)
May 12, 2014 9.283 9.546 9.233 9.532 99,639 +0.29(+3.16%)
May 09, 2014 9.283 9.354 9.112 9.240 198,962 -0.12(-1.29%)
May 08, 2014 9.340 9.503 9.268 9.361 149,588 -0.07(-0.75%)
May 07, 2014 9.496 9.496 9.340 9.432 58,655 -0.03(-0.30%)
May 06, 2014 9.510 9.582 9.432 9.461 86,293 -0.09(-0.97%)
May 05, 2014 9.503 9.589 9.461 9.553 74,083 -0.01(-0.07%)
May 02, 2014 9.603 9.610 9.489 9.560 69,397 -0.01(-0.15%)
May 01, 2014 9.553 9.574 9.404 9.574 100,744 -0.02(-0.22%)
Apr 30, 2014 9.468 9.614 9.397 9.596 100,817 +0.09(+0.90%)
Apr 29, 2014 9.546 9.606 9.446 9.510 61,477 +0.01(+0.07%)
Apr 28, 2014 9.525 9.603 9.370 9.503 114,142 -0.01(-0.07%)
Apr 25, 2014 9.617 9.631 9.468 9.510 89,841 -0.04(-0.45%)
Apr 24, 2014 9.560 9.603 9.453 9.553 117,196 +0.02(+0.22%)
Apr 23, 2014 9.617 9.688 9.475 9.532 68,453 -0.13(-1.33%)
Apr 22, 2014 9.475 9.710 9.475 9.660 78,684 +0.17(+1.80%)
Apr 21, 2014 9.553 9.553 9.453 9.489 64,191 -0.12(-1.26%)
Apr 17, 2014 9.582 9.610 9.610 9.610 76,700 +0.01(+0.15%)
Apr 16, 2014 9.553 9.653 9.418 9.596 95,093 +0.06(+0.60%)
Apr 15, 2014 9.518 9.574 9.389 9.539 116,329 +0.01(+0.07%)
Apr 14, 2014 9.560 9.610 9.432 9.532 53,035 +0.04(+0.45%)
Apr 11, 2014 9.290 9.532 9.290 9.489 132,995 +0.10(+1.06%)
Apr 10, 2014 9.603 9.646 9.283 9.389 131,644 -0.24(-2.51%)
Apr 09, 2014 9.482 9.646 9.439 9.631 191,046 +0.15(+1.58%)
Apr 08, 2014 9.752 9.788 9.432 9.482 253,858 -0.30(-3.06%)
Apr 07, 2014 9.973 10.03 9.653 9.781 101,426 -0.23(-2.28%)
Apr 04, 2014 9.980 10.04 9.845 10.01 208,529 +0.01(+0.07%)
Apr 03, 2014 9.923 10.04 9.831 10.00 238,501 +0.04(+0.36%)
Apr 02, 2014 9.774 10.00 9.770 9.966 205,212 +0.20(+2.04%)
Apr 01, 2014 9.959 9.959 9.617 9.767 231,719 -0.23(-2.35%)
Mar 31, 2014 9.482 10.07 9.461 10.00 1,611,251 +0.52(+5.48%)
Mar 28, 2014 9.482 9.639 9.369 9.482 235,514 -0.09(-0.97%)
Mar 27, 2014 9.574 9.724 9.453 9.574 173,193 -0.03(-0.30%)
Mar 26, 2014 9.824 9.865 9.596 9.603 171,438 -0.23(-2.32%)
Mar 25, 2014 9.852 9.909 9.788 9.831 229,147 -0.04(-0.36%)
Mar 24, 2014 9.795 9.916 9.760 9.866 339,532 +0.07(+0.73%)
Mar 21, 2014 9.788 9.888 9.695 9.795 715,865 +0.01(+0.07%)
Mar 20, 2014 9.781 9.873 9.667 9.788 293,671 -0.01(-0.15%)
Mar 19, 2014 9.695 9.923 9.660 9.802 343,120 -0.01(-0.14%)
Mar 18, 2014 9.617 9.859 9.596 9.817 489,336 +0.21(+2.15%)
Mar 17, 2014 9.539 9.681 9.503 9.610 201,821 +0.12(+1.28%)
Mar 14, 2014 9.361 9.489 9.268 9.489 168,511 +0.12(+1.29%)
Mar 13, 2014 9.610 9.610 9.275 9.368 181,145 -0.21(-2.16%)
Mar 12, 2014 9.539 9.681 9.453 9.574 92,455 -0.01(-0.07%)
Mar 11, 2014 9.610 9.646 9.425 9.582 224,504 -0.05(-0.52%)
Mar 10, 2014 9.589 9.695 9.503 9.631 287,942 +0.04(+0.37%)
Mar 07, 2014 9.603 9.745 9.432 9.596 218,132 +0.04(+0.45%)
Mar 06, 2014 9.567 9.603 9.432 9.553 64,803 -0.04(-0.37%)
Mar 05, 2014 9.368 9.610 9.368 9.589 180,100 +0.12(+1.28%)
Mar 04, 2014 9.603 9.930 9.275 9.468 262,562 -0.10(-1.04%)
Mar 03, 2014 9.290 9.567 9.226 9.567 102,575 +0.14(+1.43%)
Feb 28, 2014 9.183 9.439 9.126 9.432 163,878 +0.13(+1.38%)
Feb 27, 2014 9.304 9.340 9.076 9.304 180,561 -0.04(-0.46%)
Feb 26, 2014 9.290 9.475 9.133 9.347 107,431 -0.03(-0.30%)
Feb 25, 2014 9.304 9.539 9.233 9.375 118,415 +0.02(+0.23%)
Feb 24, 2014 9.254 9.482 9.163 9.354 74,427 +0.10(+1.08%)
Feb 21, 2014 9.098 9.254 9.098 9.254 67,885 +0.10(+1.09%)
Feb 20, 2014 9.325 9.461 9.055 9.154 234,902 -0.25(-2.65%)
Feb 19, 2014 9.290 9.468 9.254 9.404 172,500 +0.04(+0.46%)
Feb 18, 2014 9.204 9.518 9.204 9.361 153,737 +0.04(+0.38%)
Feb 14, 2014 9.183 9.325 9.325 9.325 164,218 +0.04(+0.38%)
Feb 13, 2014 9.098 9.290 8.578 9.290 411,669 +0.11(+1.24%)
Feb 12, 2014 9.325 9.332 9.069 9.176 278,765 -0.24(-2.57%)
Feb 11, 2014 9.518 9.518 9.172 9.418 421,032 -0.09(-0.97%)
Feb 10, 2014 9.653 9.824 9.510 9.510 90,748 -0.23(-2.34%)
Feb 07, 2014 9.660 9.788 9.432 9.738 46,118 +0.14(+1.48%)
Feb 06, 2014 9.596 9.674 9.297 9.596 88,743 +0.03(+0.30%)
Feb 05, 2014 9.574 9.681 9.532 9.567 39,335 -0.01(-0.15%)
Feb 04, 2014 9.510 9.606 9.432 9.582 11,871 +0.07(+0.75%)
Feb 03, 2014 9.767 9.767 8.898 9.510 105,580 -0.34(-3.47%)
Jan 31, 2014 9.610 9.888 9.539 9.852 84,706 +0.24(+2.52%)
Jan 30, 2014 9.695 9.916 9.510 9.610 97,964 -0.07(-0.74%)
Jan 29, 2014 9.688 9.824 9.560 9.681 42,307 -0.13(-1.31%)
Jan 28, 2014 9.798 9.952 9.696 9.809 63,924 -0.08(-0.79%)
Jan 27, 2014 9.930 10.00 9.688 9.888 49,316 -0.01(-0.07%)
Jan 24, 2014 9.831 9.959 9.762 9.895 110,374 -0.06(-0.64%)
Jan 23, 2014 9.923 9.966 9.824 9.959 79,230 -0.01(-0.07%)
Jan 22, 2014 9.831 9.966 9.831 9.966 97,461 +0.04(+0.43%)
Jan 21, 2014 9.888 9.987 9.752 9.923 156,843 +0.04(+0.36%)
Jan 17, 2014 9.674 9.888 9.888 9.888 68,693 +0.23(+2.36%)
Jan 16, 2014 9.788 9.945 9.617 9.660 97,662 -0.22(-2.23%)
Jan 15, 2014 9.930 9.959 9.681 9.881 76,289 -0.07(-0.72%)
Jan 14, 2014 9.824 10.01 9.824 9.952 90,185 +0.11(+1.16%)
Jan 13, 2014 9.781 9.952 9.731 9.838 88,343 +0.01(+0.14%)
Jan 10, 2014 9.966 10.10 9.411 9.824 128,479 -0.20(-1.99%)
Jan 09, 2014 10.10 10.11 9.866 10.02 69,536 +0.00(+0.00%)
Jan 08, 2014 10.05 10.07 9.841 10.02 73,929 -0.09(-0.84%)
Jan 07, 2014 142371 10.25 9.646 10.11 163,001 -0.07(-0.70%)
Jan 06, 2014 9.752 10.25 9.646 10.18 125,619 +0.26(+2.58%)
Jan 03, 2014 9.859 9.959 9.846 9.923 45,304 +0.08(+0.80%)
Jan 02, 2014 9.945 10.04 9.799 9.845 75,588 -0.09(-0.86%)
Dec 31, 2013 9.845 9.930 9.930 9.930 57,736 +0.08(+0.79%)
Dec 30, 2013 9.745 9.859 9.681 9.852 114,851 +0.07(+0.73%)
Dec 27, 2013 9.824 9.824 9.731 9.781 57,302 +0.01(+0.15%)
Dec 26, 2013 9.717 9.824 9.695 9.767 72,279 +0.02(+0.22%)
Dec 24, 2013 9.738 9.745 9.681 9.745 45,743 +0.01(+0.07%)
Dec 23, 2013 9.667 9.738 9.631 9.738 118,425 +0.07(+0.74%)
Dec 20, 2013 9.610 9.717 9.589 9.667 128,635 +0.02(+0.22%)
Dec 19, 2013 9.624 9.660 9.607 9.646 81,943 +0.05(+0.52%)
Dec 18, 2013 9.617 9.681 9.596 9.596 189,355 -0.05(-0.52%)
Dec 17, 2013 9.589 9.681 9.582 9.646 193,233 +0.04(+0.37%)
Dec 16, 2013 9.610 9.639 9.574 9.610 126,942 -0.01(-0.07%)
Dec 13, 2013 9.574 9.639 9.574 9.617 174,459 +0.01(+0.07%)
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.