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, 2019 7.970 8.177 7.968 8.134 179,084 +0.10(+1.29%)
May 30, 2019 8.108 8.172 7.987 8.030 196,281 -0.06(-0.69%)
May 29, 2019 8.120 8.138 8.027 8.086 227,043 -0.09(-1.15%)
May 28, 2019 8.299 8.324 8.146 8.180 188,951 -0.12(-1.44%)
May 24, 2019 8.351 8.427 8.214 8.299 243,047 +0.02(+0.21%)
May 23, 2019 8.248 8.342 8.197 8.282 273,441 -0.02(-0.21%)
May 22, 2019 8.359 8.402 8.214 8.299 231,296 -0.09(-1.12%)
May 21, 2019 8.359 8.419 8.291 8.393 175,423 +0.04(+0.51%)
May 20, 2019 8.393 8.427 8.325 8.351 194,145 -0.09(-1.11%)
May 17, 2019 8.402 8.504 8.325 8.444 177,561 -0.01(-0.10%)
May 16, 2019 8.521 8.666 8.419 8.453 150,226 -0.09(-1.00%)
May 15, 2019 8.419 8.547 8.385 8.538 264,618 +0.06(+0.70%)
May 14, 2019 8.640 8.640 8.435 8.478 228,890 -0.11(-1.29%)
May 13, 2019 8.564 8.606 8.436 8.589 459,782 -0.09(-1.08%)
May 10, 2019 8.547 8.696 8.512 8.683 321,911 +0.15(+1.80%)
May 09, 2019 8.316 8.538 8.274 8.530 418,853 +0.19(+2.25%)
May 08, 2019 8.368 8.495 8.316 8.342 141,501 -0.05(-0.61%)
May 07, 2019 8.615 8.683 8.316 8.393 158,096 -0.27(-3.15%)
May 06, 2019 8.547 8.760 8.547 8.666 409,874 +0.10(+1.19%)
May 03, 2019 8.581 8.725 8.449 8.564 279,310 -0.01(-0.10%)
May 02, 2019 8.564 8.640 8.487 8.572 231,835 -0.02(-0.20%)
May 01, 2019 8.530 8.615 8.521 8.589 379,668 +0.07(+0.80%)
Apr 30, 2019 8.504 8.581 8.419 8.521 404,868 +0.03(+0.30%)
Apr 29, 2019 8.444 8.572 8.376 8.495 272,189 +0.07(+0.81%)
Apr 26, 2019 8.231 8.478 8.206 8.427 288,699 +0.21(+2.59%)
Apr 25, 2019 8.214 8.278 8.095 8.214 221,280 -0.05(-0.62%)
Apr 24, 2019 8.120 8.325 8.120 8.265 271,434 +0.09(+1.15%)
Apr 23, 2019 8.018 8.223 7.959 8.172 303,621 +0.15(+1.91%)
Apr 22, 2019 8.351 8.362 8.007 8.018 486,266 -0.36(-4.27%)
Apr 18, 2019 8.308 8.427 8.238 8.376 167,468 +0.02(+0.20%)
Apr 17, 2019 8.376 8.410 8.248 8.359 141,710 +0.04(+0.51%)
Apr 16, 2019 8.487 8.487 8.291 8.316 183,896 -0.16(-1.91%)
Apr 15, 2019 8.521 8.530 8.410 8.478 99,409 -0.05(-0.60%)
Apr 12, 2019 8.521 8.555 8.436 8.530 153,386 +0.00(+0.00%)
Apr 11, 2019 8.555 8.598 8.470 8.530 170,943 +0.00(+0.00%)
Apr 10, 2019 8.359 8.538 8.359 8.530 299,095 +0.14(+1.73%)
Apr 09, 2019 8.530 8.547 8.359 8.385 252,347 -0.14(-1.70%)
Apr 08, 2019 8.572 8.581 8.461 8.530 169,702 -0.09(-0.99%)
Apr 05, 2019 8.470 8.632 8.470 8.615 197,160 +0.15(+1.81%)
Apr 04, 2019 8.470 8.530 8.355 8.461 209,481 -0.02(-0.20%)
Apr 03, 2019 8.547 8.640 8.461 8.478 213,577 -0.06(-0.70%)
Apr 02, 2019 8.504 8.564 8.368 8.538 231,845 +0.02(+0.20%)
Apr 01, 2019 8.359 8.559 8.316 8.521 249,004 +0.15(+1.83%)
Mar 29, 2019 8.308 8.427 8.274 8.368 327,779 +0.06(+0.72%)
Mar 28, 2019 8.265 8.321 8.244 8.308 267,152 +0.06(+0.72%)
Mar 27, 2019 8.265 8.274 8.206 8.248 198,162 +0.00(+0.00%)
Mar 26, 2019 8.103 8.274 8.001 8.248 346,471 +0.17(+2.11%)
Mar 25, 2019 8.086 8.163 8.001 8.078 145,390 -0.03(-0.32%)
Mar 22, 2019 8.282 8.308 8.095 8.103 298,322 -0.20(-2.36%)
Mar 21, 2019 8.223 8.325 8.223 8.299 268,630 +0.02(+0.21%)
Mar 20, 2019 8.291 8.368 8.095 8.282 207,389 +0.03(+0.31%)
Mar 19, 2019 8.299 8.444 8.214 8.257 312,595 +0.01(+0.10%)
Mar 18, 2019 8.197 8.351 8.172 8.248 246,453 +0.05(+0.62%)
Mar 15, 2019 8.368 8.368 8.190 8.197 535,501 -0.14(-1.64%)
Mar 14, 2019 8.444 8.487 8.291 8.334 321,137 -0.11(-1.31%)
Mar 13, 2019 8.427 8.555 8.385 8.444 234,583 +0.02(+0.20%)
Mar 12, 2019 8.453 8.589 8.368 8.427 276,182 -0.01(-0.10%)
Mar 11, 2019 8.103 8.453 8.103 8.436 304,354 +0.36(+4.43%)
Mar 08, 2019 8.027 8.120 8.017 8.078 146,579 +0.03(+0.32%)
Mar 07, 2019 8.027 8.155 7.942 8.052 306,957 +0.03(+0.32%)
Mar 06, 2019 8.018 8.091 7.959 8.027 244,442 -0.01(-0.11%)
Mar 05, 2019 8.086 8.138 8.018 8.035 196,170 -0.04(-0.53%)
Mar 04, 2019 8.163 8.180 8.018 8.078 228,403 -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.