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 (%)
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%)
Aug 01, 2019 8.765 8.903 8.661 8.825 224,303 +0.04(+0.49%)
Jul 31, 2019 8.825 8.955 8.774 8.782 190,011 -0.04(-0.49%)
Jul 30, 2019 8.679 8.851 8.644 8.825 146,215 +0.10(+1.09%)
Jul 29, 2019 8.618 8.748 8.575 8.730 143,820 +0.10(+1.10%)
Jul 26, 2019 8.566 8.679 8.497 8.635 118,695 +0.09(+1.01%)
Jul 25, 2019 8.653 8.756 8.549 8.549 156,974 -0.10(-1.20%)
Jul 24, 2019 8.609 8.696 8.580 8.653 119,614 +0.03(+0.30%)
Jul 23, 2019 8.592 8.648 8.488 8.627 91,999 +0.05(+0.60%)
Jul 22, 2019 8.558 8.627 8.488 8.575 173,582 +0.02(+0.20%)
Jul 19, 2019 8.601 8.661 8.532 8.558 100,070 -0.09(-1.00%)
Jul 18, 2019 8.661 8.670 8.558 8.644 127,127 -0.04(-0.50%)
Jul 17, 2019 8.730 8.780 8.609 8.687 348,847 -0.05(-0.59%)
Jul 16, 2019 8.575 8.895 8.575 8.739 216,151 +0.14(+1.61%)
Jul 15, 2019 8.730 8.739 8.558 8.601 605,054 -0.11(-1.29%)
Jul 12, 2019 8.704 8.774 8.661 8.713 240,515 -0.02(-0.20%)
Jul 11, 2019 8.938 8.981 8.704 8.730 258,715 -0.19(-2.13%)
Jul 10, 2019 9.145 9.163 8.903 8.921 256,794 -0.19(-2.09%)
Jul 09, 2019 9.214 9.258 9.076 9.111 320,361 -0.15(-1.59%)
Jul 08, 2019 9.214 9.275 9.128 9.258 147,424 -0.01(-0.09%)
Jul 05, 2019 9.180 9.310 9.106 9.266 137,437 +0.01(+0.09%)
Jul 03, 2019 9.197 9.285 9.180 9.258 65,479 +0.09(+0.94%)
Jul 02, 2019 9.050 9.180 9.050 9.171 165,914 +0.11(+1.24%)
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.