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 31, 2022 11.46 12.39 11.43 11.79 8,376,097 +3.49(+42.05%)
May 27, 2022 8.050 8.320 8.050 8.300 116,636 +0.29(+3.69%)
May 26, 2022 8.055 8.104 7.995 8.005 138,213 +0.02(+0.25%)
May 25, 2022 7.975 8.074 7.926 7.985 123,769 -0.01(-0.12%)
May 24, 2022 8.005 8.072 7.738 7.995 146,029 +0.00(+0.00%)
May 23, 2022 7.916 8.045 7.791 7.995 160,752 +0.19(+2.41%)
May 20, 2022 8.094 8.094 7.698 7.807 252,092 -0.20(-2.48%)
May 19, 2022 8.005 8.272 8.005 8.005 257,890 -0.11(-1.34%)
May 18, 2022 8.164 8.164 8.045 8.114 291,548 -0.06(-0.73%)
May 17, 2022 7.916 8.193 7.860 8.173 248,659 +0.36(+4.56%)
May 16, 2022 7.738 7.896 7.738 7.817 90,819 -0.03(-0.38%)
May 13, 2022 7.688 7.946 7.609 7.846 159,227 +0.17(+2.19%)
May 12, 2022 7.777 7.837 7.549 7.678 176,436 -0.17(-2.15%)
May 11, 2022 7.936 7.995 7.787 7.846 205,744 -0.10(-1.25%)
May 10, 2022 8.144 8.253 7.807 7.946 213,119 -0.14(-1.72%)
May 09, 2022 8.272 8.381 8.045 8.084 207,957 -0.24(-2.86%)
May 06, 2022 8.213 8.372 7.995 8.322 271,493 +0.46(+5.79%)
May 05, 2022 8.025 8.074 7.757 7.866 131,015 -0.24(-2.93%)
May 04, 2022 7.975 8.144 7.856 8.104 118,551 +0.13(+1.61%)
May 03, 2022 8.064 8.104 7.926 7.975 122,908 -0.14(-1.71%)
May 02, 2022 8.124 8.134 7.827 8.114 229,560 -0.02(-0.24%)
Apr 29, 2022 8.431 8.441 8.104 8.134 133,710 -0.34(-3.98%)
Apr 28, 2022 8.282 8.540 8.213 8.471 114,460 +0.21(+2.52%)
Apr 27, 2022 8.302 8.337 8.213 8.263 113,003 -0.06(-0.71%)
Apr 26, 2022 8.520 8.659 8.272 8.322 164,688 -0.24(-2.78%)
Apr 25, 2022 8.689 8.798 8.471 8.560 177,484 -0.16(-1.82%)
Apr 22, 2022 8.708 8.743 8.649 8.718 135,804 +0.05(+0.57%)
Apr 21, 2022 8.758 8.847 8.651 8.669 120,613 -0.02(-0.23%)
Apr 20, 2022 8.649 8.748 8.636 8.689 164,624 +0.12(+1.39%)
Apr 19, 2022 8.282 8.601 8.282 8.570 145,376 +0.26(+3.10%)
Apr 18, 2022 8.322 8.431 8.263 8.312 145,663 -0.02(-0.24%)
Apr 14, 2022 8.401 8.449 8.312 8.332 144,351 +0.01(+0.12%)
Apr 13, 2022 8.183 8.362 8.183 8.322 183,473 +0.11(+1.33%)
Apr 12, 2022 8.312 8.411 8.173 8.213 182,704 -0.12(-1.43%)
Apr 11, 2022 8.282 8.540 8.203 8.332 236,602 +0.41(+5.13%)
Apr 08, 2022 7.926 8.035 7.827 7.926 118,792 +0.00(+0.00%)
Apr 07, 2022 8.064 8.099 7.866 7.926 178,909 -0.18(-2.20%)
Apr 06, 2022 8.114 8.124 8.036 8.104 156,626 -0.02(-0.24%)
Apr 05, 2022 8.124 8.164 8.055 8.124 230,301 +0.00(+0.00%)
Apr 04, 2022 8.114 8.144 7.936 8.124 194,675 -0.03(-0.36%)
Apr 01, 2022 8.074 8.193 8.065 8.154 174,747 +0.03(+0.37%)
Mar 31, 2022 8.045 8.134 8.045 8.124 264,988 +0.09(+1.11%)
Mar 30, 2022 8.124 8.124 7.990 8.035 241,362 -0.08(-0.98%)
Mar 29, 2022 8.055 8.203 7.985 8.114 95,620 +0.20(+2.50%)
Mar 28, 2022 8.025 8.044 7.837 7.916 169,589 -0.17(-2.08%)
Mar 25, 2022 8.035 8.084 7.946 8.084 162,619 +0.08(+0.99%)
Mar 24, 2022 8.015 8.025 7.856 8.005 139,933 +0.05(+0.62%)
Mar 23, 2022 8.272 8.272 7.936 7.955 139,351 -0.32(-3.83%)
Mar 22, 2022 8.282 8.362 8.164 8.272 195,274 +0.02(+0.24%)
Mar 21, 2022 8.124 8.282 8.094 8.253 237,657 +0.13(+1.59%)
Mar 18, 2022 8.203 8.203 7.985 8.124 314,241 -0.04(-0.49%)
Mar 17, 2022 7.965 8.164 7.965 8.164 196,315 +0.18(+2.23%)
Mar 16, 2022 8.045 8.124 7.937 7.985 185,260 -0.04(-0.49%)
Mar 15, 2022 8.015 8.074 7.916 8.025 127,281 +0.05(+0.62%)
Mar 14, 2022 8.124 8.164 7.955 7.975 108,378 -0.10(-1.23%)
Mar 11, 2022 8.173 8.312 8.074 8.074 134,495 -0.06(-0.73%)
Mar 10, 2022 7.975 8.154 7.906 8.134 124,757 +0.09(+1.11%)
Mar 09, 2022 8.124 8.213 8.000 8.045 171,470 -0.02(-0.25%)
Mar 08, 2022 7.975 8.124 7.772 8.064 498,036 +0.11(+1.37%)
Mar 07, 2022 7.936 8.055 7.916 7.955 185,515 +0.01(+0.12%)
Mar 04, 2022 7.738 7.946 7.738 7.946 165,500 +0.13(+1.65%)
Mar 03, 2022 7.777 7.866 7.738 7.817 168,208 +0.00(+0.00%)
Mar 02, 2022 7.609 7.846 7.609 7.817 143,847 +0.20(+2.60%)
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.