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 (%)
Jan 31, 2020 9.117 9.162 9.046 9.099 325,070 -0.03(-0.29%)
Jan 30, 2020 9.277 9.330 9.126 9.126 235,572 -0.20(-2.09%)
Jan 29, 2020 9.348 9.392 9.238 9.321 208,689 -0.01(-0.10%)
Jan 28, 2020 9.339 9.366 9.224 9.330 178,960 +0.01(+0.10%)
Jan 27, 2020 9.383 9.383 9.237 9.321 212,966 -0.10(-1.04%)
Jan 24, 2020 9.445 9.516 9.330 9.419 260,574 -0.05(-0.56%)
Jan 23, 2020 9.614 9.685 9.441 9.472 268,725 -0.20(-2.02%)
Jan 22, 2020 9.862 9.862 9.525 9.667 234,686 -0.20(-2.07%)
Jan 21, 2020 9.960 9.960 9.853 9.871 152,029 -0.08(-0.80%)
Jan 17, 2020 9.986 10.03 9.898 9.951 152,443 -0.02(-0.18%)
Jan 16, 2020 9.898 9.986 9.818 9.969 230,228 +0.15(+1.54%)
Jan 15, 2020 9.685 9.827 9.658 9.818 154,307 +0.14(+1.47%)
Jan 14, 2020 9.578 9.694 9.535 9.676 187,856 +0.08(+0.83%)
Jan 13, 2020 9.481 9.596 9.419 9.596 185,858 +0.14(+1.50%)
Jan 10, 2020 9.499 9.534 9.428 9.454 197,770 -0.04(-0.47%)
Jan 09, 2020 9.569 9.694 9.472 9.499 230,404 -0.06(-0.65%)
Jan 08, 2020 9.791 9.791 9.552 9.561 252,222 -0.13(-1.37%)
Jan 07, 2020 9.676 9.791 9.614 9.694 231,204 -0.18(-1.80%)
Jan 06, 2020 9.694 9.960 9.640 9.871 251,600 +0.09(+0.91%)
Jan 03, 2020 9.765 9.836 9.729 9.782 331,835 -0.04(-0.45%)
Jan 02, 2020 10.23 10.23 9.782 9.827 239,030 -0.35(-3.40%)
Dec 31, 2019 10.17 10.29 10.15 10.17 144,889 +0.00(+0.00%)
Dec 30, 2019 10.12 10.17 10.07 10.17 243,435 +0.08(+0.79%)
Dec 27, 2019 10.10 10.13 9.977 10.09 208,933 -0.01(-0.09%)
Dec 26, 2019 10.08 10.13 9.995 10.10 197,301 +0.03(+0.26%)
Dec 24, 2019 10.16 10.18 10.06 10.07 72,951 -0.08(-0.79%)
Dec 23, 2019 10.19 10.26 10.15 10.15 149,260 -0.04(-0.35%)
Dec 20, 2019 10.24 10.37 10.17 10.19 479,318 -0.04(-0.35%)
Dec 19, 2019 10.19 10.25 10.19 10.23 208,441 +0.04(+0.35%)
Dec 18, 2019 10.15 10.31 10.14 10.19 271,709 +0.03(+0.26%)
Dec 17, 2019 10.28 10.35 10.14 10.16 186,114 -0.06(-0.61%)
Dec 16, 2019 10.16 10.29 10.15 10.23 291,277 +0.02(+0.17%)
Dec 13, 2019 10.30 10.37 10.11 10.21 261,702 -0.11(-1.03%)
Dec 12, 2019 10.47 10.51 10.27 10.31 260,336 -0.18(-1.69%)
Dec 11, 2019 10.47 10.54 10.45 10.49 162,994 +0.00(+0.00%)
Dec 10, 2019 10.50 10.55 10.46 10.49 137,145 -0.01(-0.08%)
Dec 09, 2019 10.47 10.56 10.45 10.50 111,425 -0.02(-0.17%)
Dec 06, 2019 10.52 10.56 10.47 10.52 145,903 +0.09(+0.85%)
Dec 05, 2019 10.44 10.50 10.34 10.43 200,814 +0.00(+0.00%)
Dec 04, 2019 10.39 10.54 10.37 10.43 137,995 +0.06(+0.60%)
Dec 03, 2019 10.30 10.37 10.26 10.37 115,670 -0.01(-0.09%)
Dec 02, 2019 10.51 10.52 10.27 10.38 197,970 -0.15(-1.43%)
Nov 29, 2019 10.46 10.55 10.41 10.53 100,463 +0.09(+0.85%)
Nov 27, 2019 10.26 10.46 10.23 10.44 145,452 +0.20(+1.99%)
Nov 26, 2019 10.19 10.32 10.19 10.23 262,970 -0.01(-0.09%)
Nov 25, 2019 10.23 10.25 10.18 10.24 154,678 +0.12(+1.18%)
Nov 22, 2019 10.29 10.29 10.08 10.12 192,465 -0.11(-1.03%)
Nov 21, 2019 10.33 10.38 10.15 10.23 249,144 -0.09(-0.85%)
Nov 20, 2019 10.07 10.35 10.07 10.32 341,491 +0.29(+2.88%)
Nov 19, 2019 9.966 10.10 9.957 10.03 104,967 +0.09(+0.88%)
Nov 18, 2019 9.852 9.957 9.835 9.940 106,987 +0.07(+0.71%)
Nov 15, 2019 9.887 9.957 9.808 9.870 125,268 +0.03(+0.27%)
Nov 14, 2019 9.799 9.913 9.791 9.843 160,813 +0.04(+0.36%)
Nov 13, 2019 9.791 9.870 9.764 9.808 143,069 -0.07(-0.71%)
Nov 12, 2019 9.992 10.05 9.870 9.878 155,769 -0.13(-1.31%)
Nov 11, 2019 9.957 10.10 9.895 10.01 155,613 -0.02(-0.18%)
Nov 08, 2019 10.02 10.12 9.984 10.03 234,564 -0.06(-0.61%)
Nov 07, 2019 10.07 10.11 9.940 10.09 264,272 +0.02(+0.17%)
Nov 06, 2019 10.23 10.25 10.00 10.07 318,495 -0.11(-1.12%)
Nov 05, 2019 10.40 10.47 10.14 10.19 244,382 -0.16(-1.53%)
Nov 04, 2019 10.24 10.57 10.24 10.34 435,188 -0.35(-3.28%)
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.