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 (%)
Oct 31, 2019 10.14 10.23 10.05 10.05 212,721 -0.12(-1.21%)
Oct 30, 2019 10.17 10.21 10.06 10.18 136,710 -0.01(-0.09%)
Oct 29, 2019 10.15 10.25 10.11 10.19 128,696 +0.02(+0.17%)
Oct 28, 2019 9.931 10.23 9.931 10.17 204,392 +0.22(+2.20%)
Oct 25, 2019 10.04 10.12 9.948 9.948 142,951 -0.15(-1.48%)
Oct 24, 2019 10.17 10.17 10.03 10.10 274,264 -0.02(-0.17%)
Oct 23, 2019 10.08 10.16 10.02 10.12 217,018 +0.02(+0.17%)
Oct 22, 2019 10.14 10.22 10.10 10.10 205,004 -0.06(-0.60%)
Oct 21, 2019 10.26 10.30 10.04 10.16 323,700 -0.06(-0.60%)
Oct 18, 2019 9.966 10.23 9.966 10.22 485,328 +0.23(+2.28%)
Oct 17, 2019 9.738 10.01 9.686 9.992 289,788 +0.29(+2.98%)
Oct 16, 2019 9.414 9.729 9.414 9.703 285,814 +0.25(+2.59%)
Oct 15, 2019 9.431 9.484 9.396 9.458 141,698 +0.04(+0.37%)
Oct 14, 2019 9.309 9.423 9.282 9.423 107,246 +0.10(+1.03%)
Oct 11, 2019 9.344 9.475 9.317 9.326 172,044 +0.05(+0.57%)
Oct 10, 2019 9.326 9.352 9.221 9.274 209,927 -0.02(-0.19%)
Oct 09, 2019 9.247 9.344 9.177 9.291 222,222 +0.11(+1.24%)
Oct 08, 2019 9.247 9.256 9.054 9.177 370,629 -0.11(-1.13%)
Oct 07, 2019 9.344 9.344 9.256 9.282 191,695 -0.08(-0.84%)
Oct 04, 2019 9.352 9.423 9.296 9.361 128,462 +0.02(+0.19%)
Oct 03, 2019 9.352 9.396 9.291 9.344 150,231 -0.04(-0.37%)
Oct 02, 2019 9.317 9.396 9.256 9.379 168,593 +0.02(+0.19%)
Oct 01, 2019 9.300 9.423 9.300 9.361 185,035 +0.01(+0.09%)
Sep 30, 2019 9.203 9.405 9.172 9.352 238,638 +0.08(+0.85%)
Sep 27, 2019 9.388 9.440 9.189 9.274 152,078 -0.11(-1.21%)
Sep 26, 2019 9.370 9.431 9.355 9.388 151,795 +0.07(+0.75%)
Sep 25, 2019 9.063 9.344 9.063 9.317 172,348 +0.27(+3.00%)
Sep 24, 2019 9.160 9.186 9.024 9.046 217,956 -0.11(-1.24%)
Sep 23, 2019 9.230 9.230 9.142 9.160 216,262 -0.09(-0.95%)
Sep 20, 2019 9.186 9.265 9.116 9.247 310,888 +0.06(+0.67%)
Sep 19, 2019 9.317 9.352 9.177 9.186 187,172 -0.07(-0.76%)
Sep 18, 2019 9.291 9.326 9.221 9.256 207,225 +0.01(+0.09%)
Sep 17, 2019 9.221 9.282 9.133 9.247 209,564 +0.03(+0.29%)
Sep 16, 2019 9.203 9.274 9.098 9.221 323,414 +0.04(+0.38%)
Sep 13, 2019 9.177 9.282 9.125 9.186 213,458 +0.06(+0.67%)
Sep 12, 2019 9.160 9.186 9.063 9.125 307,879 -0.02(-0.19%)
Sep 11, 2019 8.993 9.151 8.967 9.142 455,487 +0.16(+1.76%)
Sep 10, 2019 8.976 9.054 8.914 8.984 239,879 -0.03(-0.29%)
Sep 09, 2019 8.879 9.046 8.858 9.011 363,057 +0.12(+1.38%)
Sep 06, 2019 8.844 8.932 8.765 8.888 179,574 +0.10(+1.10%)
Sep 05, 2019 8.739 8.932 8.642 8.791 254,130 +0.08(+0.91%)
Sep 04, 2019 8.765 8.800 8.660 8.713 127,207 +0.03(+0.30%)
Sep 03, 2019 8.607 8.800 8.529 8.686 205,172 +0.00(+0.00%)
Aug 30, 2019 8.634 8.713 8.572 8.686 122,986 +0.08(+0.92%)
Aug 29, 2019 8.485 8.774 8.474 8.607 204,917 +0.17(+2.03%)
Aug 28, 2019 8.298 8.445 8.259 8.436 177,275 +0.13(+1.56%)
Aug 27, 2019 8.419 8.566 8.272 8.307 266,444 -0.12(-1.44%)
Aug 26, 2019 8.445 8.497 8.307 8.428 183,939 +0.03(+0.41%)
Aug 23, 2019 8.532 8.601 8.367 8.393 179,547 -0.12(-1.42%)
Aug 22, 2019 8.592 8.647 8.480 8.514 145,810 -0.11(-1.30%)
Aug 21, 2019 8.627 8.730 8.592 8.627 114,033 -0.02(-0.20%)
Aug 20, 2019 8.704 8.765 8.644 8.644 145,390 -0.11(-1.28%)
Aug 19, 2019 8.644 8.774 8.638 8.756 123,745 +0.10(+1.20%)
Aug 16, 2019 8.661 8.679 8.635 8.653 169,945 +0.00(+0.00%)
Aug 15, 2019 8.618 8.704 8.549 8.653 159,130 +0.02(+0.20%)
Aug 14, 2019 8.575 8.670 8.488 8.635 156,823 +0.00(+0.00%)
Aug 13, 2019 8.644 8.687 8.549 8.635 196,787 +0.02(+0.20%)
Aug 12, 2019 8.558 8.644 8.532 8.618 96,258 +0.01(+0.10%)
Aug 09, 2019 8.540 8.627 8.445 8.609 182,902 +0.08(+0.91%)
Aug 08, 2019 8.436 8.614 8.385 8.532 171,847 +0.12(+1.44%)
Aug 07, 2019 8.255 8.445 8.207 8.411 172,473 +0.12(+1.46%)
Aug 06, 2019 8.298 8.385 8.160 8.290 170,361 +0.01(+0.10%)
Aug 05, 2019 8.264 8.385 8.220 8.281 235,348 -0.07(-0.83%)
Aug 02, 2019 8.333 8.471 8.095 8.350 273,717 -0.48(-5.39%)
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.