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, 2020 7.372 7.582 7.089 7.171 317,014 -0.37(-4.96%)
May 28, 2020 7.774 7.838 7.482 7.546 196,631 -0.02(-0.30%)
May 27, 2020 7.694 7.739 7.344 7.569 325,702 +0.10(+1.32%)
May 26, 2020 7.326 7.587 7.236 7.470 314,888 +0.50(+7.23%)
May 22, 2020 6.912 7.047 6.769 6.966 180,558 +0.15(+2.24%)
May 21, 2020 6.679 6.921 6.652 6.813 272,802 +0.07(+1.07%)
May 20, 2020 6.517 6.822 6.473 6.742 239,236 +0.36(+5.63%)
May 19, 2020 6.598 6.724 6.373 6.382 210,490 -0.33(-4.95%)
May 18, 2020 6.319 6.831 6.319 6.715 254,601 +0.60(+9.85%)
May 15, 2020 6.148 6.225 5.987 6.112 189,792 -0.01(-0.15%)
May 14, 2020 6.022 6.130 5.771 6.121 337,082 -0.04(-0.58%)
May 13, 2020 6.598 6.598 6.112 6.157 230,204 -0.52(-7.81%)
May 12, 2020 6.885 6.953 6.598 6.679 271,160 -0.24(-3.51%)
May 11, 2020 6.876 7.002 6.472 6.921 370,924 -0.09(-1.28%)
May 08, 2020 6.607 7.092 6.589 7.011 308,607 +0.49(+7.59%)
May 07, 2020 6.634 6.795 6.436 6.517 235,141 +0.00(+0.00%)
May 06, 2020 6.661 6.908 6.481 6.517 213,009 -0.13(-2.03%)
May 05, 2020 6.535 6.778 6.508 6.652 395,711 +0.21(+3.21%)
May 04, 2020 6.409 6.539 6.301 6.445 161,706 +0.02(+0.28%)
May 01, 2020 6.787 6.787 6.130 6.427 211,152 -0.64(-9.03%)
Apr 30, 2020 7.461 7.461 6.966 7.065 204,406 -0.32(-4.38%)
Apr 29, 2020 7.425 7.626 7.245 7.389 264,034 +0.25(+3.53%)
Apr 28, 2020 7.218 7.353 7.074 7.137 168,226 +0.13(+1.79%)
Apr 27, 2020 6.652 7.128 6.607 7.011 179,161 +0.42(+6.41%)
Apr 24, 2020 6.274 6.715 6.256 6.589 178,222 +0.29(+4.56%)
Apr 23, 2020 5.995 6.400 5.995 6.301 205,168 +0.23(+3.85%)
Apr 22, 2020 6.337 6.337 6.067 6.067 122,576 -0.09(-1.46%)
Apr 21, 2020 6.022 6.247 6.022 6.157 133,011 -0.07(-1.15%)
Apr 20, 2020 6.328 6.364 6.130 6.229 245,613 -0.35(-5.33%)
Apr 17, 2020 6.247 6.688 6.247 6.580 191,350 +0.41(+6.71%)
Apr 16, 2020 6.634 6.787 5.987 6.166 256,469 -0.55(-8.17%)
Apr 15, 2020 6.625 6.903 6.562 6.715 327,977 -0.21(-2.99%)
Apr 14, 2020 6.885 7.020 6.688 6.921 266,103 +0.22(+3.36%)
Apr 13, 2020 6.787 6.822 6.409 6.697 268,621 -0.13(-1.97%)
Apr 09, 2020 6.220 6.849 6.193 6.831 382,922 +0.84(+14.11%)
Apr 08, 2020 5.843 6.076 5.735 5.987 360,305 +0.26(+4.55%)
Apr 07, 2020 6.139 6.291 5.690 5.726 330,975 -0.30(-4.93%)
Apr 06, 2020 5.744 6.103 5.618 6.022 334,978 +0.37(+6.52%)
Apr 03, 2020 5.699 5.807 5.393 5.654 239,743 -0.12(-2.02%)
Apr 02, 2020 5.843 6.040 5.645 5.771 290,004 -0.22(-3.60%)
Apr 01, 2020 6.139 6.193 5.726 5.987 295,460 -0.50(-7.76%)
Mar 31, 2020 6.831 7.056 6.238 6.490 349,307 -0.41(-5.99%)
Mar 30, 2020 7.182 7.344 6.598 6.903 393,647 -0.22(-3.03%)
Mar 27, 2020 6.598 7.488 6.454 7.119 422,305 +0.19(+2.72%)
Mar 26, 2020 6.391 7.155 6.391 6.930 416,766 +0.64(+10.14%)
Mar 25, 2020 5.789 6.787 5.789 6.292 358,971 +0.54(+9.37%)
Mar 24, 2020 5.474 5.978 5.465 5.753 470,467 +0.56(+10.73%)
Mar 23, 2020 5.294 5.528 5.007 5.196 414,753 -0.18(-3.34%)
Mar 20, 2020 5.762 5.870 5.348 5.375 574,161 -0.32(-5.68%)
Mar 19, 2020 4.683 5.969 4.611 5.699 612,344 +1.05(+22.63%)
Mar 18, 2020 5.978 6.076 4.638 4.647 431,573 -1.68(-26.56%)
Mar 17, 2020 6.157 6.454 5.762 6.328 427,637 +0.24(+3.99%)
Mar 16, 2020 6.175 6.436 6.022 6.085 425,740 -0.97(-13.76%)
Mar 13, 2020 6.319 7.056 6.148 7.056 376,247 +1.02(+16.82%)
Mar 12, 2020 6.301 6.714 5.995 6.040 487,833 -0.67(-9.92%)
Mar 11, 2020 7.272 7.272 6.637 6.706 349,115 -0.74(-9.90%)
Mar 10, 2020 7.299 7.640 6.948 7.443 312,157 +0.30(+4.15%)
Mar 09, 2020 7.874 7.874 7.092 7.146 406,516 -1.11(-13.49%)
Mar 06, 2020 7.955 8.288 7.847 8.261 320,622 +0.09(+1.10%)
Mar 05, 2020 8.422 8.494 8.009 8.171 381,275 -0.41(-4.82%)
Mar 04, 2020 8.539 8.719 8.458 8.584 242,566 +0.13(+1.49%)
Mar 03, 2020 8.521 8.773 8.404 8.458 200,450 -0.07(-0.84%)
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.