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 29, 2015 8.542 8.571 8.336 8.471 329,723 -0.05(-0.58%)
May 28, 2015 8.478 8.585 8.443 8.521 224,928 +0.05(+0.59%)
May 27, 2015 8.421 8.564 8.379 8.471 243,470 -0.06(-0.67%)
May 26, 2015 8.528 8.599 8.432 8.528 169,538 -0.01(-0.08%)
May 22, 2015 8.585 8.535 8.535 8.535 200,882 -0.06(-0.66%)
May 21, 2015 8.628 8.692 8.542 8.592 127,722 -0.09(-0.98%)
May 20, 2015 8.699 8.749 8.664 8.678 139,896 -0.01(-0.08%)
May 19, 2015 8.663 8.699 8.635 8.685 171,246 +0.03(+0.33%)
May 18, 2015 8.628 8.692 8.599 8.656 177,494 +0.02(+0.25%)
May 15, 2015 8.628 8.699 8.599 8.635 161,033 +0.00(+0.00%)
May 14, 2015 8.542 8.670 8.521 8.635 150,006 +0.10(+1.17%)
May 13, 2015 8.492 8.542 8.485 8.535 88,756 +0.04(+0.42%)
May 12, 2015 8.414 8.542 8.336 8.500 130,003 +0.01(+0.17%)
May 11, 2015 8.613 8.656 8.478 8.485 123,809 -0.16(-1.81%)
May 08, 2015 8.621 8.749 8.592 8.642 227,763 +0.09(+1.00%)
May 07, 2015 8.443 8.613 8.424 8.557 170,594 +0.09(+1.01%)
May 06, 2015 8.450 8.492 8.379 8.471 229,215 +0.00(+0.00%)
May 05, 2015 8.314 8.492 8.293 8.471 243,741 +0.19(+2.23%)
May 04, 2015 8.293 8.464 8.229 8.286 226,699 -0.01(-0.09%)
May 01, 2015 8.258 8.478 8.222 8.293 150,013 +0.04(+0.43%)
Apr 30, 2015 8.400 8.421 8.208 8.258 218,182 -0.16(-1.86%)
Apr 29, 2015 8.514 8.557 8.336 8.414 206,725 -0.18(-2.07%)
Apr 28, 2015 8.407 8.599 8.336 8.592 210,799 +0.20(+2.37%)
Apr 27, 2015 8.286 8.393 8.286 8.393 178,798 +0.11(+1.38%)
Apr 24, 2015 8.314 8.379 8.258 8.279 78,911 -0.01(-0.17%)
Apr 23, 2015 8.186 8.314 8.186 8.293 81,986 +0.06(+0.78%)
Apr 22, 2015 8.172 8.272 8.158 8.229 81,478 +0.06(+0.70%)
Apr 21, 2015 8.201 8.208 8.137 8.172 125,617 -0.01(-0.17%)
Apr 20, 2015 8.186 8.201 8.129 8.186 153,353 +0.03(+0.35%)
Apr 17, 2015 8.101 8.186 8.051 8.158 172,526 +0.01(+0.17%)
Apr 16, 2015 8.137 8.172 8.037 8.144 193,871 -0.04(-0.52%)
Apr 15, 2015 8.236 8.278 8.172 8.186 235,243 -0.07(-0.86%)
Apr 14, 2015 8.030 8.265 8.016 8.258 185,534 +0.19(+2.38%)
Apr 13, 2015 8.051 8.101 8.030 8.065 125,011 -0.02(-0.26%)
Apr 10, 2015 8.179 8.236 8.051 8.087 201,686 -0.05(-0.61%)
Apr 09, 2015 8.400 8.400 8.108 8.137 156,039 -0.28(-3.38%)
Apr 08, 2015 8.343 8.471 8.322 8.421 146,009 +0.05(+0.60%)
Apr 07, 2015 8.293 8.393 8.265 8.371 184,031 +0.05(+0.60%)
Apr 06, 2015 8.293 8.371 8.265 8.322 129,063 +0.01(+0.17%)
Apr 02, 2015 8.286 8.307 8.307 8.307 128,677 -0.02(-0.26%)
Apr 01, 2015 8.293 8.357 8.236 8.329 114,969 -0.01(-0.17%)
Mar 31, 2015 8.279 8.357 8.279 8.343 258,498 +0.00(+0.00%)
Mar 30, 2015 8.243 8.357 8.236 8.343 196,966 +0.11(+1.30%)
Mar 27, 2015 8.215 8.265 8.181 8.236 159,794 +0.02(+0.26%)
Mar 26, 2015 8.186 8.279 8.163 8.215 172,283 -0.05(-0.60%)
Mar 25, 2015 8.514 8.528 8.258 8.265 161,837 -0.26(-3.01%)
Mar 24, 2015 8.514 8.557 8.436 8.521 175,365 -0.04(-0.42%)
Mar 23, 2015 8.557 8.649 8.485 8.557 178,924 -0.02(-0.25%)
Mar 20, 2015 8.557 8.642 8.557 8.578 310,371 +0.03(+0.33%)
Mar 19, 2015 8.457 8.642 8.457 8.549 147,613 +0.04(+0.42%)
Mar 18, 2015 8.407 8.542 8.330 8.514 153,844 +0.07(+0.84%)
Mar 17, 2015 8.471 8.542 8.421 8.443 184,985 -0.07(-0.84%)
Mar 16, 2015 8.571 8.635 8.478 8.514 169,719 -0.03(-0.33%)
Mar 13, 2015 8.621 8.621 8.436 8.542 196,689 -0.10(-1.15%)
Mar 12, 2015 8.507 8.649 8.492 8.642 261,319 +0.16(+1.85%)
Mar 11, 2015 8.521 8.521 8.436 8.485 180,203 +0.01(+0.08%)
Mar 10, 2015 8.357 8.521 8.314 8.478 292,971 +0.04(+0.42%)
Mar 09, 2015 8.450 8.525 8.371 8.443 211,688 +0.01(+0.08%)
Mar 06, 2015 8.300 8.542 8.286 8.436 334,038 +0.06(+0.77%)
Mar 05, 2015 8.400 8.464 8.357 8.371 207,113 -0.04(-0.42%)
Mar 04, 2015 8.521 8.564 8.393 8.407 230,380 -0.14(-1.58%)
Mar 03, 2015 8.670 8.670 8.564 8.542 416,367 -0.13(-1.48%)
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.