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

Catchmark Timber Trust Inc (NY: CTT )

N/A 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, 2019 10.50 10.73 10.46 10.67 209,171 +0.09(+0.85%)
Sep 27, 2019 10.71 10.77 10.48 10.58 133,300 -0.13(-1.21%)
Sep 26, 2019 10.69 10.76 10.67 10.71 133,052 +0.08(+0.75%)
Sep 25, 2019 10.34 10.66 10.34 10.63 151,067 +0.31(+3.00%)
Sep 24, 2019 10.45 10.48 10.29 10.32 191,043 -0.13(-1.24%)
Sep 23, 2019 10.53 10.53 10.43 10.45 189,558 -0.10(-0.95%)
Sep 20, 2019 10.48 10.57 10.40 10.55 272,500 +0.07(+0.67%)
Sep 19, 2019 10.63 10.67 10.47 10.48 164,060 -0.08(-0.76%)
Sep 18, 2019 10.60 10.64 10.52 10.56 181,637 +0.01(+0.09%)
Sep 17, 2019 10.52 10.59 10.42 10.55 183,687 +0.03(+0.29%)
Sep 16, 2019 10.50 10.58 10.38 10.52 283,479 +0.04(+0.38%)
Sep 13, 2019 10.47 10.59 10.41 10.48 187,100 +0.07(+0.67%)
Sep 12, 2019 10.45 10.48 10.34 10.41 269,862 -0.02(-0.19%)
Sep 11, 2019 10.26 10.44 10.23 10.43 399,243 +0.18(+1.76%)
Sep 10, 2019 10.24 10.33 10.17 10.25 210,259 -0.03(-0.29%)
Sep 09, 2019 10.13 10.32 10.11 10.28 318,227 +0.14(+1.38%)
Sep 06, 2019 10.09 10.19 10.00 10.14 157,400 +0.11(+1.10%)
Sep 05, 2019 9.970 10.19 9.860 10.03 222,750 +0.09(+0.91%)
Sep 04, 2019 10.00 10.04 9.880 9.940 111,500 +0.03(+0.30%)
Sep 03, 2019 9.820 10.04 9.730 9.910 179,838 +0.00(+0.00%)
Aug 30, 2019 9.850 9.940 9.780 9.910 107,800 +0.09(+0.92%)
Aug 29, 2019 9.680 10.01 9.668 9.820 179,614 +0.06(+0.61%)
Aug 28, 2019 9.600 9.770 9.554 9.760 153,236 +0.15(+1.56%)
Aug 27, 2019 9.740 9.910 9.570 9.610 230,313 -0.14(-1.44%)
Aug 26, 2019 9.770 9.830 9.610 9.750 158,996 +0.04(+0.41%)
Aug 23, 2019 9.870 9.950 9.680 9.710 155,200 -0.14(-1.42%)
Aug 22, 2019 9.940 10.00 9.810 9.850 126,038 -0.13(-1.30%)
Aug 21, 2019 9.980 10.10 9.940 9.980 98,570 -0.02(-0.20%)
Aug 20, 2019 10.07 10.14 10.00 10.00 125,675 -0.13(-1.28%)
Aug 19, 2019 10.00 10.15 9.993 10.13 106,965 +0.12(+1.20%)
Aug 16, 2019 10.02 10.04 9.990 10.01 146,900 +0.00(+0.00%)
Aug 15, 2019 9.970 10.07 9.890 10.01 137,552 +0.02(+0.20%)
Aug 14, 2019 9.920 10.03 9.820 9.990 135,557 +0.00(+0.00%)
Aug 13, 2019 10.00 10.05 9.890 9.990 170,102 +0.02(+0.20%)
Aug 12, 2019 9.900 10.00 9.870 9.970 83,205 +0.01(+0.10%)
Aug 09, 2019 9.880 9.980 9.770 9.960 158,100 +0.09(+0.91%)
Aug 08, 2019 9.760 9.965 9.700 9.870 148,544 +0.14(+1.44%)
Aug 07, 2019 9.550 9.770 9.495 9.730 149,085 +0.14(+1.46%)
Aug 06, 2019 9.600 9.700 9.440 9.590 147,260 +0.01(+0.10%)
Aug 05, 2019 9.560 9.700 9.510 9.580 203,434 -0.08(-0.83%)
Aug 02, 2019 9.640 9.800 9.365 9.660 236,600 -0.55(-5.39%)
Aug 01, 2019 10.14 10.30 10.02 10.21 193,887 +0.05(+0.49%)
Jul 31, 2019 10.21 10.36 10.15 10.16 164,245 -0.05(-0.49%)
Jul 30, 2019 10.04 10.24 10.00 10.21 126,388 +0.11(+1.09%)
Jul 29, 2019 9.970 10.12 9.920 10.10 124,318 +0.11(+1.10%)
Jul 26, 2019 9.910 10.04 9.830 9.990 102,600 +0.10(+1.01%)
Jul 25, 2019 10.01 10.13 9.890 9.890 135,688 -0.12(-1.20%)
Jul 24, 2019 9.960 10.06 9.926 10.01 103,394 +0.03(+0.30%)
Jul 23, 2019 9.940 10.01 9.820 9.980 79,524 +0.06(+0.60%)
Jul 22, 2019 9.900 9.980 9.820 9.920 150,044 +0.02(+0.20%)
Jul 19, 2019 9.950 10.02 9.870 9.900 86,500 -0.10(-1.00%)
Jul 18, 2019 10.02 10.03 9.900 10.00 109,888 -0.05(-0.50%)
Jul 17, 2019 10.10 10.16 9.960 10.05 301,542 -0.06(-0.59%)
Jul 16, 2019 9.920 10.29 9.920 10.11 186,840 +0.16(+1.61%)
Jul 15, 2019 10.10 10.11 9.900 9.950 523,006 -0.13(-1.29%)
Jul 12, 2019 10.07 10.15 10.02 10.08 207,900 -0.02(-0.20%)
Jul 11, 2019 10.34 10.39 10.07 10.10 223,632 -0.22(-2.13%)
Jul 10, 2019 10.58 10.60 10.30 10.32 221,972 -0.22(-2.09%)
Jul 09, 2019 10.66 10.71 10.50 10.54 276,919 -0.17(-1.59%)
Jul 08, 2019 10.66 10.73 10.56 10.71 127,433 -0.01(-0.09%)
Jul 05, 2019 10.62 10.77 10.53 10.72 118,800 +0.01(+0.09%)
Jul 03, 2019 10.64 10.74 10.62 10.71 56,600 +0.10(+0.94%)
Jul 02, 2019 10.47 10.62 10.47 10.61 143,416 +0.13(+1.24%)
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.