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 (%)
May 31, 2016 8.163 8.193 8.051 8.073 169,382 -0.04(-0.55%)
May 27, 2016 8.081 8.118 8.118 8.118 46,463 +0.01(+0.09%)
May 26, 2016 8.028 8.178 8.028 8.111 57,089 +0.04(+0.56%)
May 25, 2016 7.984 8.111 7.875 8.066 89,772 +0.05(+0.61%)
May 24, 2016 7.914 8.059 7.836 8.017 108,178 +0.17(+2.16%)
May 23, 2016 7.862 7.914 7.803 7.848 53,360 -0.01(-0.19%)
May 20, 2016 7.818 7.884 7.774 7.862 122,375 +0.04(+0.47%)
May 19, 2016 7.966 7.973 7.781 7.825 143,355 -0.15(-1.85%)
May 18, 2016 7.855 7.980 7.818 7.973 85,899 +0.12(+1.50%)
May 17, 2016 8.187 8.187 7.774 7.855 156,357 -0.39(-4.74%)
May 16, 2016 8.120 8.305 8.117 8.246 65,739 +0.11(+1.36%)
May 13, 2016 8.194 8.253 8.120 8.135 84,327 -0.10(-1.25%)
May 12, 2016 8.069 8.275 8.010 8.238 82,890 +0.20(+2.48%)
May 11, 2016 8.128 8.261 8.002 8.039 123,255 -0.14(-1.71%)
May 10, 2016 8.290 8.290 8.120 8.179 76,356 -0.04(-0.45%)
May 09, 2016 8.098 8.261 8.069 8.216 75,063 +0.13(+1.64%)
May 06, 2016 7.892 8.091 7.781 8.084 168,136 +0.29(+3.69%)
May 05, 2016 7.781 7.995 7.752 7.796 135,798 -0.04(-0.56%)
May 04, 2016 7.685 7.907 7.685 7.840 91,570 +0.11(+1.43%)
May 03, 2016 7.884 7.929 7.707 7.730 137,908 -0.21(-2.60%)
May 02, 2016 7.870 7.951 7.862 7.936 47,819 +0.11(+1.41%)
Apr 29, 2016 7.907 7.958 7.796 7.825 82,037 -0.07(-0.93%)
Apr 28, 2016 8.025 8.076 7.862 7.899 80,336 -0.13(-1.56%)
Apr 27, 2016 8.002 8.076 7.781 8.025 74,290 +0.00(+0.00%)
Apr 26, 2016 7.870 8.047 7.789 8.025 80,195 +0.21(+2.64%)
Apr 25, 2016 7.862 7.930 7.766 7.818 53,505 -0.11(-1.40%)
Apr 22, 2016 7.966 7.988 7.737 7.929 138,565 +0.00(+0.00%)
Apr 21, 2016 7.995 8.054 7.929 7.929 117,965 -0.06(-0.74%)
Apr 20, 2016 8.202 8.224 7.936 7.988 155,698 -0.24(-2.96%)
Apr 19, 2016 8.305 8.305 8.157 8.231 69,189 -0.09(-1.06%)
Apr 18, 2016 8.187 8.327 8.084 8.320 92,659 +0.15(+1.81%)
Apr 15, 2016 8.113 8.246 8.047 8.172 76,301 +0.04(+0.54%)
Apr 14, 2016 8.246 8.246 8.113 8.128 57,527 -0.10(-1.25%)
Apr 13, 2016 8.091 8.261 8.002 8.231 84,413 +0.16(+2.01%)
Apr 12, 2016 7.980 8.157 7.980 8.069 73,231 +0.08(+1.02%)
Apr 11, 2016 7.995 8.172 7.973 7.988 104,622 +0.02(+0.28%)
Apr 08, 2016 8.025 8.084 7.958 7.966 87,747 -0.03(-0.37%)
Apr 07, 2016 8.098 8.172 7.936 7.995 89,834 -0.13(-1.54%)
Apr 06, 2016 8.165 8.224 8.084 8.120 101,419 -0.06(-0.72%)
Apr 05, 2016 8.091 8.202 8.027 8.179 116,070 +0.05(+0.64%)
Apr 04, 2016 8.157 8.179 7.929 8.128 114,514 -0.04(-0.45%)
Apr 01, 2016 7.921 8.179 7.866 8.165 110,295 +0.18(+2.22%)
Mar 31, 2016 8.039 8.091 7.973 7.988 302,504 -0.06(-0.73%)
Mar 30, 2016 8.017 8.113 8.017 8.047 221,612 +0.00(+0.00%)
Mar 29, 2016 7.855 8.054 7.766 8.047 148,567 +0.17(+2.15%)
Mar 28, 2016 7.929 7.995 7.803 7.877 91,005 -0.01(-0.19%)
Mar 24, 2016 7.811 7.892 7.892 7.892 169,751 +0.01(+0.09%)
Mar 23, 2016 7.980 7.988 7.855 7.884 123,999 -0.11(-1.38%)
Mar 22, 2016 7.973 8.054 7.884 7.995 147,397 -0.03(-0.37%)
Mar 21, 2016 8.010 8.084 7.966 8.025 95,562 -0.03(-0.37%)
Mar 18, 2016 8.113 8.113 7.907 8.054 258,107 -0.04(-0.55%)
Mar 17, 2016 8.002 8.113 7.951 8.098 127,801 +0.01(+0.09%)
Mar 16, 2016 7.966 8.113 7.892 8.091 90,205 +0.12(+1.48%)
Mar 15, 2016 7.973 8.179 7.907 7.973 116,443 -0.04(-0.46%)
Mar 14, 2016 8.209 8.231 7.995 8.010 75,387 -0.24(-2.86%)
Mar 11, 2016 7.973 8.297 7.907 8.246 215,319 +0.33(+4.19%)
Mar 10, 2016 7.825 7.929 7.825 7.914 72,252 +0.09(+1.13%)
Mar 09, 2016 7.899 7.943 7.774 7.825 68,376 -0.03(-0.38%)
Mar 08, 2016 7.818 7.929 7.656 7.855 102,050 -0.07(-0.84%)
Mar 07, 2016 7.907 7.973 7.825 7.921 79,082 -0.02(-0.28%)
Mar 04, 2016 7.988 7.995 7.848 7.943 114,056 -0.04(-0.55%)
Mar 03, 2016 7.921 7.999 7.892 7.988 76,365 +0.12(+1.50%)
Mar 02, 2016 7.884 7.973 7.763 7.870 111,945 -0.05(-0.65%)
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.