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 (%)
Feb 28, 2019 8.223 8.231 8.103 8.138 138,890 -0.09(-1.04%)
Feb 27, 2019 8.274 8.274 8.155 8.223 197,153 -0.03(-0.36%)
Feb 26, 2019 8.345 8.404 8.227 8.253 147,339 -0.08(-1.01%)
Feb 25, 2019 8.278 8.454 8.278 8.337 300,536 +0.09(+1.12%)
Feb 22, 2019 8.253 8.261 8.202 8.244 272,970 +0.03(+0.41%)
Feb 21, 2019 8.211 8.253 8.152 8.211 217,028 -0.02(-0.20%)
Feb 20, 2019 8.278 8.337 8.194 8.227 377,775 -0.03(-0.41%)
Feb 19, 2019 8.068 8.446 8.068 8.261 598,171 +0.34(+4.24%)
Feb 15, 2019 7.849 8.034 7.605 7.925 632,924 +0.07(+0.86%)
Feb 14, 2019 7.874 7.958 7.799 7.858 298,743 +0.01(+0.11%)
Feb 13, 2019 7.816 7.874 7.748 7.849 222,098 +0.03(+0.43%)
Feb 12, 2019 7.816 7.858 7.740 7.816 285,776 +0.04(+0.54%)
Feb 11, 2019 7.748 7.874 7.715 7.774 171,633 +0.05(+0.65%)
Feb 08, 2019 7.832 7.874 7.656 7.723 222,517 -0.11(-1.39%)
Feb 07, 2019 7.975 7.975 7.719 7.832 455,435 -0.14(-1.79%)
Feb 06, 2019 7.866 8.000 7.841 7.975 415,302 +0.13(+1.71%)
Feb 05, 2019 7.908 7.975 7.748 7.841 279,104 -0.03(-0.32%)
Feb 04, 2019 7.790 7.908 7.740 7.866 311,086 +0.07(+0.86%)
Feb 01, 2019 7.748 7.816 7.605 7.799 323,661 +0.08(+0.98%)
Jan 31, 2019 7.521 7.765 7.446 7.723 425,821 +0.20(+2.68%)
Jan 30, 2019 7.513 7.547 7.429 7.521 197,835 +0.04(+0.56%)
Jan 29, 2019 7.446 7.505 7.412 7.479 310,421 +0.01(+0.11%)
Jan 28, 2019 7.437 7.496 7.311 7.471 293,258 +0.03(+0.45%)
Jan 25, 2019 7.328 7.496 7.295 7.437 901,730 +0.17(+2.31%)
Jan 24, 2019 7.042 7.311 7.042 7.269 323,768 +0.23(+3.22%)
Jan 23, 2019 7.093 7.328 7.026 7.042 306,897 -0.07(-0.95%)
Jan 22, 2019 7.110 7.143 6.933 7.110 533,202 -0.01(-0.12%)
Jan 18, 2019 7.160 7.168 7.042 7.118 315,807 -0.02(-0.24%)
Jan 17, 2019 7.084 7.202 7.042 7.135 391,657 +0.02(+0.24%)
Jan 16, 2019 6.891 7.160 6.874 7.118 390,602 +0.24(+3.55%)
Jan 15, 2019 6.925 6.958 6.790 6.874 227,538 -0.07(-0.97%)
Jan 14, 2019 7.168 7.168 6.849 6.942 569,053 +0.12(+1.72%)
Jan 11, 2019 6.731 6.883 6.710 6.824 620,906 +0.08(+1.12%)
Jan 10, 2019 6.698 6.782 6.647 6.748 290,179 +0.03(+0.38%)
Jan 09, 2019 6.765 6.790 6.530 6.723 499,160 -0.04(-0.62%)
Jan 08, 2019 6.799 6.874 6.639 6.765 628,023 +0.00(+0.00%)
Jan 07, 2019 6.429 6.782 6.387 6.765 570,547 +0.34(+5.37%)
Jan 04, 2019 6.177 6.538 6.177 6.421 574,023 +0.28(+4.51%)
Jan 03, 2019 6.009 6.202 5.975 6.143 492,391 +0.14(+2.38%)
Jan 02, 2019 5.899 6.101 5.748 6.000 620,610 +0.03(+0.56%)
Dec 31, 2018 6.009 6.009 5.883 5.967 414,691 -0.02(-0.28%)
Dec 28, 2018 5.908 6.152 5.899 5.984 468,119 +0.09(+1.57%)
Dec 27, 2018 5.883 5.933 5.639 5.891 628,796 -0.08(-1.27%)
Dec 26, 2018 5.883 5.975 5.664 5.967 684,183 +0.05(+0.85%)
Dec 24, 2018 5.942 6.026 5.891 5.916 268,567 -0.03(-0.42%)
Dec 21, 2018 6.227 6.227 5.883 5.942 1,142,810 -0.27(-4.33%)
Dec 20, 2018 6.261 6.404 6.015 6.210 688,417 -0.07(-1.07%)
Dec 19, 2018 6.379 6.530 6.236 6.278 808,956 -0.07(-1.06%)
Dec 18, 2018 6.395 6.412 6.269 6.345 394,362 -0.03(-0.40%)
Dec 17, 2018 6.622 6.731 6.261 6.370 605,815 -0.25(-3.81%)
Dec 14, 2018 6.521 6.723 6.505 6.622 639,826 +0.11(+1.68%)
Dec 13, 2018 6.580 6.699 6.488 6.513 466,690 -0.07(-1.02%)
Dec 12, 2018 6.656 6.824 6.580 6.580 482,393 -0.03(-0.51%)
Dec 11, 2018 6.740 6.849 6.535 6.614 530,650 -0.08(-1.13%)
Dec 10, 2018 6.807 6.874 6.614 6.689 396,810 -0.09(-1.36%)
Dec 07, 2018 6.916 7.042 6.731 6.782 442,654 -0.15(-2.18%)
Dec 06, 2018 6.622 7.059 6.580 6.933 775,137 +0.28(+4.17%)
Dec 04, 2018 6.883 7.009 6.622 6.656 658,746 -0.24(-3.53%)
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.