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 (%)
Jun 30, 2015 8.386 8.386 8.215 8.236 183,178 -0.09(-1.11%)
Jun 29, 2015 8.421 8.500 8.300 8.329 215,463 -0.14(-1.68%)
Jun 26, 2015 8.500 8.549 8.393 8.471 2,096,252 -0.04(-0.42%)
Jun 25, 2015 8.542 8.542 8.443 8.507 247,219 -0.01(-0.08%)
Jun 24, 2015 8.514 8.571 8.464 8.514 434,745 +0.01(+0.08%)
Jun 23, 2015 8.492 8.524 8.457 8.507 318,051 +0.00(+0.00%)
Jun 22, 2015 8.478 8.560 8.464 8.507 202,606 +0.04(+0.42%)
Jun 19, 2015 8.329 8.500 8.300 8.471 346,104 +0.17(+2.06%)
Jun 18, 2015 8.286 8.379 8.254 8.300 354,892 +0.04(+0.52%)
Jun 17, 2015 8.165 8.343 8.122 8.258 327,412 +0.12(+1.49%)
Jun 16, 2015 8.058 8.158 8.016 8.137 308,811 +0.06(+0.79%)
Jun 15, 2015 8.215 8.215 8.023 8.072 295,220 -0.16(-1.90%)
Jun 12, 2015 8.229 8.314 8.215 8.229 121,492 -0.04(-0.52%)
Jun 11, 2015 8.286 8.336 8.193 8.272 158,555 -0.04(-0.51%)
Jun 10, 2015 8.201 8.400 8.115 8.314 182,914 +0.17(+2.10%)
Jun 09, 2015 8.208 8.258 8.072 8.144 168,609 -0.05(-0.61%)
Jun 08, 2015 8.258 8.350 8.179 8.193 137,330 -0.06(-0.78%)
Jun 05, 2015 8.137 8.293 8.080 8.258 142,485 +0.04(+0.52%)
Jun 04, 2015 8.350 8.350 8.165 8.215 216,398 -0.19(-2.20%)
Jun 03, 2015 8.371 8.436 8.322 8.400 163,234 +0.03(+0.34%)
Jun 02, 2015 8.357 8.421 8.329 8.371 220,176 +0.00(+0.00%)
Jun 01, 2015 8.478 8.478 8.336 8.371 241,725 -0.10(-1.18%)
May 29, 2015 8.542 8.571 8.336 8.471 329,723 -0.05(-0.58%)
May 28, 2015 8.478 8.585 8.443 8.521 224,928 +0.05(+0.59%)
May 27, 2015 8.421 8.564 8.379 8.471 243,470 -0.06(-0.67%)
May 26, 2015 8.528 8.599 8.432 8.528 169,538 -0.01(-0.08%)
May 22, 2015 8.585 8.535 8.535 8.535 200,882 -0.06(-0.66%)
May 21, 2015 8.628 8.692 8.542 8.592 127,722 -0.09(-0.98%)
May 20, 2015 8.699 8.749 8.664 8.678 139,896 -0.01(-0.08%)
May 19, 2015 8.663 8.699 8.635 8.685 171,246 +0.03(+0.33%)
May 18, 2015 8.628 8.692 8.599 8.656 177,494 +0.02(+0.25%)
May 15, 2015 8.628 8.699 8.599 8.635 161,033 +0.00(+0.00%)
May 14, 2015 8.542 8.670 8.521 8.635 150,006 +0.10(+1.17%)
May 13, 2015 8.492 8.542 8.485 8.535 88,756 +0.04(+0.42%)
May 12, 2015 8.414 8.542 8.336 8.500 130,003 +0.01(+0.17%)
May 11, 2015 8.613 8.656 8.478 8.485 123,809 -0.16(-1.81%)
May 08, 2015 8.621 8.749 8.592 8.642 227,763 +0.09(+1.00%)
May 07, 2015 8.443 8.613 8.424 8.557 170,594 +0.09(+1.01%)
May 06, 2015 8.450 8.492 8.379 8.471 229,215 +0.00(+0.00%)
May 05, 2015 8.314 8.492 8.293 8.471 243,741 +0.19(+2.23%)
May 04, 2015 8.293 8.464 8.229 8.286 226,699 -0.01(-0.09%)
May 01, 2015 8.258 8.478 8.222 8.293 150,013 +0.04(+0.43%)
Apr 30, 2015 8.400 8.421 8.208 8.258 218,182 -0.16(-1.86%)
Apr 29, 2015 8.514 8.557 8.336 8.414 206,725 -0.18(-2.07%)
Apr 28, 2015 8.407 8.599 8.336 8.592 210,799 +0.20(+2.37%)
Apr 27, 2015 8.286 8.393 8.286 8.393 178,798 +0.11(+1.38%)
Apr 24, 2015 8.314 8.379 8.258 8.279 78,911 -0.01(-0.17%)
Apr 23, 2015 8.186 8.314 8.186 8.293 81,986 +0.06(+0.78%)
Apr 22, 2015 8.172 8.272 8.158 8.229 81,478 +0.06(+0.70%)
Apr 21, 2015 8.201 8.208 8.137 8.172 125,617 -0.01(-0.17%)
Apr 20, 2015 8.186 8.201 8.129 8.186 153,353 +0.03(+0.35%)
Apr 17, 2015 8.101 8.186 8.051 8.158 172,526 +0.01(+0.17%)
Apr 16, 2015 8.137 8.172 8.037 8.144 193,871 -0.04(-0.52%)
Apr 15, 2015 8.236 8.278 8.172 8.186 235,243 -0.07(-0.86%)
Apr 14, 2015 8.030 8.265 8.016 8.258 185,534 +0.19(+2.38%)
Apr 13, 2015 8.051 8.101 8.030 8.065 125,011 -0.02(-0.26%)
Apr 10, 2015 8.179 8.236 8.051 8.087 201,686 -0.05(-0.61%)
Apr 09, 2015 8.400 8.400 8.108 8.137 156,039 -0.28(-3.38%)
Apr 08, 2015 8.343 8.471 8.322 8.421 146,009 +0.05(+0.60%)
Apr 07, 2015 8.293 8.393 8.265 8.371 184,031 +0.05(+0.60%)
Apr 06, 2015 8.293 8.371 8.265 8.322 129,063 +0.01(+0.17%)
Apr 02, 2015 8.286 8.307 8.307 8.307 128,677 -0.02(-0.26%)
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.