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 (%)
Jan 29, 2016 7.610 7.938 7.588 7.938 218,868 +0.42(+5.63%)
Jan 28, 2016 7.450 7.523 7.428 7.515 138,716 +0.16(+2.18%)
Jan 27, 2016 7.443 7.443 7.297 7.355 162,385 -0.09(-1.18%)
Jan 26, 2016 7.508 7.634 7.333 7.443 179,610 -0.01(-0.10%)
Jan 25, 2016 7.581 7.618 7.392 7.450 139,474 -0.14(-1.83%)
Jan 22, 2016 7.508 7.654 7.501 7.588 191,718 +0.12(+1.56%)
Jan 21, 2016 7.603 7.727 7.450 7.472 145,896 -0.12(-1.63%)
Jan 20, 2016 7.938 8.040 7.479 7.596 327,504 -0.44(-5.53%)
Jan 19, 2016 8.193 8.215 7.982 8.040 182,643 -0.08(-0.99%)
Jan 15, 2016 7.997 8.120 8.120 8.120 238,837 -0.07(-0.89%)
Jan 14, 2016 8.186 8.259 8.040 8.193 201,852 +0.07(+0.81%)
Jan 13, 2016 8.077 8.157 8.026 8.128 252,006 +0.05(+0.63%)
Jan 12, 2016 8.099 8.099 7.960 8.077 142,653 +0.05(+0.64%)
Jan 11, 2016 7.953 8.077 7.873 8.026 142,030 +0.10(+1.29%)
Jan 08, 2016 8.055 8.077 7.800 7.924 174,525 -0.10(-1.27%)
Jan 07, 2016 8.252 8.322 8.018 8.026 155,340 -0.37(-4.43%)
Jan 06, 2016 8.164 8.456 8.164 8.397 131,985 +0.12(+1.50%)
Jan 05, 2016 8.135 8.339 8.055 8.274 93,968 +0.17(+2.07%)
Jan 04, 2016 8.106 8.179 7.953 8.106 188,998 -0.14(-1.68%)
Dec 31, 2015 8.310 8.244 8.244 8.244 275,328 -0.05(-0.62%)
Dec 30, 2015 8.244 8.441 8.230 8.295 161,741 -0.03(-0.35%)
Dec 29, 2015 8.186 8.346 8.106 8.325 132,357 +0.17(+2.06%)
Dec 28, 2015 8.055 8.186 8.048 8.157 85,879 +0.05(+0.63%)
Dec 24, 2015 8.128 8.106 8.106 8.106 67,494 -0.11(-1.33%)
Dec 23, 2015 8.208 8.325 8.062 8.215 107,478 +0.04(+0.54%)
Dec 22, 2015 8.069 8.215 8.018 8.172 97,421 +0.12(+1.54%)
Dec 21, 2015 8.026 8.084 7.982 8.048 94,154 +0.06(+0.73%)
Dec 18, 2015 8.135 8.157 7.967 7.989 247,113 -0.19(-2.32%)
Dec 17, 2015 8.230 8.405 8.157 8.179 115,089 -0.08(-0.97%)
Dec 16, 2015 8.179 8.295 8.179 8.259 96,335 +0.08(+0.98%)
Dec 15, 2015 8.252 8.354 8.157 8.179 143,752 -0.02(-0.27%)
Dec 14, 2015 8.069 8.237 8.069 8.201 174,578 +0.17(+2.09%)
Dec 11, 2015 7.931 8.142 7.931 8.033 218,398 -0.02(-0.27%)
Dec 10, 2015 8.106 8.203 8.055 8.055 192,223 -0.07(-0.81%)
Dec 09, 2015 8.011 8.223 7.989 8.120 117,274 +0.11(+1.36%)
Dec 08, 2015 7.967 8.135 7.953 8.011 121,228 +0.01(+0.09%)
Dec 07, 2015 8.135 8.135 7.836 8.004 143,716 -0.11(-1.35%)
Dec 04, 2015 8.128 8.346 8.062 8.113 94,313 -0.07(-0.80%)
Dec 03, 2015 8.172 8.325 8.150 8.179 137,835 -0.03(-0.36%)
Dec 02, 2015 8.361 8.376 8.179 8.208 127,583 -0.17(-2.00%)
Dec 01, 2015 8.281 8.441 8.259 8.376 86,955 +0.10(+1.23%)
Nov 30, 2015 8.325 8.354 8.150 8.274 212,154 -0.05(-0.61%)
Nov 27, 2015 8.179 8.332 8.142 8.325 34,950 +0.12(+1.51%)
Nov 25, 2015 8.128 8.201 8.201 8.201 42,389 +0.05(+0.63%)
Nov 24, 2015 8.208 8.208 7.982 8.150 112,290 -0.11(-1.37%)
Nov 23, 2015 8.082 8.270 8.018 8.263 89,620 +0.16(+1.96%)
Nov 20, 2015 7.945 8.147 7.945 8.104 108,703 +0.21(+2.65%)
Nov 19, 2015 7.852 7.924 7.823 7.895 49,682 +0.03(+0.37%)
Nov 18, 2015 7.888 7.888 7.722 7.866 129,403 -0.03(-0.37%)
Nov 17, 2015 7.823 8.010 7.823 7.895 96,187 +0.05(+0.64%)
Nov 16, 2015 7.866 7.937 7.816 7.844 142,843 -0.08(-1.00%)
Nov 13, 2015 7.967 8.097 7.896 7.924 76,266 -0.12(-1.52%)
Nov 12, 2015 8.075 8.104 7.946 8.046 88,337 -0.08(-0.98%)
Nov 11, 2015 8.183 8.183 8.104 8.126 70,229 -0.05(-0.62%)
Nov 10, 2015 8.068 8.198 8.068 8.176 245,631 +0.09(+1.07%)
Nov 09, 2015 8.183 8.205 8.025 8.090 198,207 -0.04(-0.53%)
Nov 06, 2015 7.981 8.147 7.924 8.133 110,348 +0.05(+0.62%)
Nov 05, 2015 7.967 8.090 7.967 8.082 61,201 +0.08(+0.99%)
Nov 04, 2015 7.938 8.032 7.902 8.003 118,116 +0.06(+0.73%)
Nov 03, 2015 8.090 8.154 7.390 7.945 318,503 -0.27(-3.25%)
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.