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 (%)
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%)
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.