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 29, 2017 10.11 10.16 10.01 10.00 194,304 -0.05(-0.47%)
Sep 28, 2017 10.05 10.09 9.969 10.05 114,770 -0.02(-0.24%)
Sep 27, 2017 9.898 10.11 9.874 10.07 211,250 +0.13(+1.36%)
Sep 26, 2017 9.834 9.985 9.834 9.937 207,308 +0.11(+1.13%)
Sep 25, 2017 9.850 9.993 9.802 9.826 193,938 -0.02(-0.24%)
Sep 22, 2017 9.787 9.882 9.755 9.850 109,176 +0.07(+0.73%)
Sep 21, 2017 9.771 9.842 9.723 9.779 107,196 +0.01(+0.08%)
Sep 20, 2017 9.755 9.842 9.699 9.771 120,606 +0.00(+0.00%)
Sep 19, 2017 9.683 9.850 9.596 9.771 134,692 +0.11(+1.15%)
Sep 18, 2017 9.580 9.707 9.580 9.660 171,447 +0.05(+0.50%)
Sep 15, 2017 9.469 9.620 9.366 9.612 303,239 +0.18(+1.93%)
Sep 14, 2017 9.327 9.493 9.327 9.430 63,256 +0.06(+0.59%)
Sep 13, 2017 9.541 9.604 9.279 9.374 131,173 -0.15(-1.58%)
Sep 12, 2017 9.390 9.533 9.327 9.525 86,196 +0.15(+1.61%)
Sep 11, 2017 9.517 9.517 9.350 9.374 149,008 -0.17(-1.83%)
Sep 08, 2017 9.557 9.675 9.509 9.549 189,456 +0.01(+0.08%)
Sep 07, 2017 9.414 9.572 9.382 9.541 222,680 +0.17(+1.78%)
Sep 06, 2017 9.311 9.430 9.263 9.374 141,032 +0.11(+1.20%)
Sep 05, 2017 9.200 9.271 9.112 9.263 118,876 +0.10(+1.04%)
Sep 01, 2017 9.168 9.200 9.112 9.168 51,526 +0.02(+0.26%)
Aug 31, 2017 9.073 9.261 9.041 9.144 103,424 +0.06(+0.70%)
Aug 30, 2017 8.946 9.081 8.938 9.081 64,042 +0.14(+1.60%)
Aug 29, 2017 8.938 9.009 8.898 8.938 79,135 -0.02(-0.27%)
Aug 28, 2017 9.001 9.041 8.938 8.962 84,453 -0.01(-0.13%)
Aug 25, 2017 9.028 9.028 8.934 8.974 129,137 -0.04(-0.43%)
Aug 24, 2017 8.997 9.030 8.950 9.013 89,493 +0.02(+0.26%)
Aug 23, 2017 8.793 9.005 8.731 8.989 76,421 +0.16(+1.86%)
Aug 22, 2017 8.864 8.934 8.762 8.825 69,899 +0.00(+0.00%)
Aug 21, 2017 8.754 8.856 8.699 8.825 71,032 +0.11(+1.26%)
Aug 18, 2017 8.574 8.723 8.472 8.715 167,496 +0.07(+0.82%)
Aug 17, 2017 8.833 8.887 8.644 8.644 88,595 -0.18(-2.04%)
Aug 16, 2017 8.864 8.934 8.806 8.825 51,164 -0.02(-0.27%)
Aug 15, 2017 9.021 9.021 8.825 8.848 52,459 -0.17(-1.91%)
Aug 14, 2017 8.801 9.028 8.793 9.021 99,334 +0.29(+3.32%)
Aug 11, 2017 8.864 8.887 8.707 8.731 96,202 -0.12(-1.33%)
Aug 10, 2017 8.919 8.964 8.848 8.848 86,584 -0.10(-1.14%)
Aug 09, 2017 9.123 9.137 8.934 8.950 100,261 -0.20(-2.23%)
Aug 08, 2017 9.209 9.232 9.119 9.154 175,830 +0.00(+0.00%)
Aug 07, 2017 9.201 9.248 9.146 9.154 88,787 -0.05(-0.60%)
Aug 04, 2017 8.974 9.248 8.934 9.209 147,982 +0.31(+3.52%)
Aug 03, 2017 9.021 9.060 8.872 8.895 120,482 -0.16(-1.82%)
Aug 02, 2017 9.083 9.083 8.989 9.060 88,946 -0.05(-0.52%)
Aug 01, 2017 9.036 9.123 9.005 9.107 76,904 +0.09(+0.96%)
Jul 31, 2017 8.974 9.083 8.934 9.021 98,291 +0.04(+0.44%)
Jul 28, 2017 9.091 9.154 8.942 8.981 77,769 -0.16(-1.72%)
Jul 27, 2017 9.052 9.170 8.997 9.138 80,584 +0.08(+0.87%)
Jul 26, 2017 9.028 9.107 9.005 9.060 60,285 +0.03(+0.35%)
Jul 25, 2017 9.115 9.136 9.021 9.028 127,241 -0.09(-0.95%)
Jul 24, 2017 9.154 9.154 8.989 9.115 101,991 -0.02(-0.17%)
Jul 21, 2017 9.193 9.193 9.083 9.130 103,735 +0.08(+0.87%)
Jul 20, 2017 9.005 9.095 8.981 9.052 108,597 +0.09(+0.96%)
Jul 19, 2017 8.958 9.021 8.943 8.966 104,191 +0.01(+0.09%)
Jul 18, 2017 8.974 9.091 8.950 8.958 124,607 -0.04(-0.44%)
Jul 17, 2017 8.981 9.044 8.864 8.997 135,151 +0.02(+0.17%)
Jul 14, 2017 8.919 8.989 8.919 8.981 92,707 +0.09(+1.06%)
Jul 13, 2017 8.919 8.919 8.817 8.887 60,811 +0.00(+0.00%)
Jul 12, 2017 8.715 8.903 8.715 8.887 87,893 +0.20(+2.25%)
Jul 11, 2017 8.739 8.778 8.613 8.691 187,326 -0.09(-0.98%)
Jul 10, 2017 8.919 8.942 8.778 8.778 107,026 -0.15(-1.67%)
Jul 07, 2017 8.833 8.927 8.793 8.927 73,152 +0.09(+0.98%)
Jul 06, 2017 8.856 8.903 8.786 8.840 115,488 -0.08(-0.88%)
Jul 05, 2017 9.052 9.052 8.848 8.919 80,621 -0.13(-1.39%)
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.