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 30, 2020 8.222 8.509 7.805 8.046 321,974 +0.29(+3.70%)
Oct 29, 2020 7.453 7.796 7.328 7.759 262,465 +0.27(+3.58%)
Oct 28, 2020 7.462 7.610 7.388 7.490 253,412 +0.04(+0.50%)
Oct 27, 2020 7.620 7.731 7.444 7.453 322,136 -0.20(-2.66%)
Oct 26, 2020 7.629 7.740 7.546 7.657 325,056 -0.04(-0.48%)
Oct 23, 2020 7.666 7.782 7.638 7.694 192,363 +0.08(+1.09%)
Oct 22, 2020 7.620 7.675 7.546 7.610 342,807 -0.06(-0.84%)
Oct 21, 2020 7.740 7.851 7.666 7.675 165,670 -0.11(-1.43%)
Oct 20, 2020 7.666 7.851 7.638 7.786 257,200 +0.15(+1.94%)
Oct 19, 2020 7.814 7.972 7.638 7.638 292,223 -0.21(-2.71%)
Oct 16, 2020 7.990 8.092 7.685 7.851 524,275 -0.18(-2.19%)
Oct 15, 2020 8.036 8.110 7.962 8.027 229,717 -0.05(-0.57%)
Oct 14, 2020 8.092 8.166 7.999 8.073 496,984 +0.04(+0.46%)
Oct 13, 2020 8.147 8.185 8.009 8.036 200,719 -0.19(-2.36%)
Oct 12, 2020 8.231 8.296 8.166 8.231 209,272 -0.01(-0.11%)
Oct 09, 2020 8.444 8.472 8.226 8.240 337,744 -0.15(-1.77%)
Oct 08, 2020 8.509 8.564 8.370 8.388 449,901 -0.06(-0.66%)
Oct 07, 2020 8.305 8.481 8.305 8.444 205,749 +0.18(+2.13%)
Oct 06, 2020 8.379 8.397 8.073 8.268 386,941 +0.01(+0.11%)
Oct 05, 2020 8.370 8.546 8.166 8.259 178,501 -0.05(-0.56%)
Oct 02, 2020 8.101 8.335 8.101 8.305 314,630 +0.04(+0.45%)
Oct 01, 2020 8.296 8.462 8.222 8.268 354,185 +0.00(+0.00%)
Sep 30, 2020 8.527 8.555 8.166 8.268 257,154 -0.23(-2.72%)
Sep 29, 2020 8.342 8.564 8.307 8.499 156,835 +0.16(+1.89%)
Sep 28, 2020 8.120 8.397 8.120 8.342 126,621 +0.33(+4.16%)
Sep 25, 2020 7.833 8.055 7.833 8.009 159,961 +0.18(+2.25%)
Sep 24, 2020 7.907 7.972 7.787 7.833 384,692 -0.04(-0.47%)
Sep 23, 2020 8.240 8.268 7.860 7.870 215,559 -0.42(-5.03%)
Sep 22, 2020 8.110 8.397 8.064 8.286 219,571 +0.25(+3.11%)
Sep 21, 2020 8.333 8.333 7.805 8.036 363,822 -0.45(-5.34%)
Sep 18, 2020 8.666 8.722 8.240 8.490 631,636 -0.12(-1.40%)
Sep 17, 2020 8.629 8.675 8.462 8.610 213,576 -0.02(-0.21%)
Sep 16, 2020 8.629 8.751 8.601 8.629 263,454 +0.02(+0.21%)
Sep 15, 2020 8.657 8.888 8.610 8.610 170,855 +0.02(+0.22%)
Sep 14, 2020 8.342 8.629 8.296 8.592 177,289 +0.22(+2.65%)
Sep 11, 2020 8.647 8.648 8.333 8.370 191,283 -0.28(-3.21%)
Sep 10, 2020 8.823 8.888 8.638 8.647 211,732 -0.16(-1.79%)
Sep 09, 2020 8.712 8.888 8.703 8.805 202,045 +0.13(+1.49%)
Sep 08, 2020 8.888 8.934 8.666 8.675 177,886 -0.29(-3.20%)
Sep 04, 2020 9.166 9.166 8.819 8.962 197,440 -0.08(-0.92%)
Sep 03, 2020 9.240 9.286 8.990 9.046 188,598 -0.18(-1.91%)
Sep 02, 2020 9.258 9.258 9.129 9.221 142,522 -0.04(-0.40%)
Sep 01, 2020 9.120 9.268 8.990 9.258 148,477 +0.06(+0.70%)
Aug 31, 2020 9.258 9.342 9.083 9.194 287,782 -0.15(-1.59%)
Aug 28, 2020 9.314 9.360 9.166 9.342 179,942 +0.08(+0.85%)
Aug 27, 2020 9.227 9.400 9.163 9.263 340,744 +0.12(+1.30%)
Aug 26, 2020 9.217 9.263 9.099 9.144 200,315 -0.13(-1.38%)
Aug 25, 2020 9.400 9.409 9.190 9.272 153,981 -0.06(-0.68%)
Aug 24, 2020 9.373 9.391 9.217 9.336 248,954 +0.10(+1.09%)
Aug 21, 2020 9.482 9.519 9.117 9.236 562,766 -0.25(-2.60%)
Aug 20, 2020 9.546 9.583 9.336 9.482 181,938 -0.05(-0.57%)
Aug 19, 2020 9.519 9.537 9.382 9.537 263,814 +0.17(+1.85%)
Aug 18, 2020 9.364 9.382 9.254 9.364 228,596 +0.08(+0.89%)
Aug 17, 2020 9.080 9.291 9.080 9.281 272,021 +0.21(+2.32%)
Aug 14, 2020 8.934 9.254 8.934 9.071 135,190 +0.05(+0.51%)
Aug 13, 2020 9.135 9.208 8.879 9.026 188,436 -0.14(-1.50%)
Aug 12, 2020 9.181 9.309 9.144 9.163 145,281 +0.07(+0.80%)
Aug 11, 2020 9.254 9.281 9.062 9.090 147,325 +0.02(+0.20%)
Aug 10, 2020 8.925 9.236 8.889 9.071 252,757 +0.21(+2.37%)
Aug 07, 2020 8.733 9.099 8.733 8.861 320,517 +0.12(+1.36%)
Aug 06, 2020 8.825 8.860 8.633 8.742 206,717 +0.01(+0.10%)
Aug 05, 2020 8.770 8.861 8.678 8.733 131,821 -0.04(-0.42%)
Aug 04, 2020 8.340 8.834 8.012 8.770 434,471 -0.30(-3.32%)
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.