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 28, 2021 11.62 11.62 11.38 11.48 186,041 -0.03(-0.25%)
May 27, 2021 11.46 11.55 11.44 11.51 150,980 -0.03(-0.29%)
May 26, 2021 11.26 11.56 11.24 11.54 148,638 +0.29(+2.53%)
May 25, 2021 11.54 11.54 11.26 11.26 248,735 -0.24(-2.07%)
May 24, 2021 11.64 11.66 11.38 11.50 221,659 +0.02(+0.17%)
May 21, 2021 11.37 11.48 11.33 11.48 231,344 +0.15(+1.34%)
May 20, 2021 11.26 11.43 11.16 11.32 169,501 +0.05(+0.42%)
May 19, 2021 11.29 11.36 10.91 11.28 340,135 -0.15(-1.33%)
May 18, 2021 11.44 11.56 11.36 11.43 176,073 -0.05(-0.41%)
May 17, 2021 11.53 11.53 11.35 11.48 160,529 -0.12(-1.06%)
May 14, 2021 11.48 11.63 11.40 11.60 173,508 +0.19(+1.67%)
May 13, 2021 11.14 11.51 11.09 11.41 232,053 +0.40(+3.62%)
May 12, 2021 11.36 11.40 10.97 11.01 236,780 -0.39(-3.42%)
May 11, 2021 11.52 11.61 11.30 11.40 227,975 -0.28(-2.36%)
May 10, 2021 11.87 12.14 11.67 11.68 358,308 -0.09(-0.81%)
May 07, 2021 11.45 11.78 11.30 11.77 378,773 +0.44(+3.86%)
May 06, 2021 11.12 11.37 10.98 11.33 203,151 +0.31(+2.84%)
May 05, 2021 10.97 11.08 10.68 11.02 246,674 +0.03(+0.26%)
May 04, 2021 11.40 11.44 10.97 10.99 486,150 -0.39(-3.42%)
May 03, 2021 11.15 11.40 11.02 11.38 335,786 +0.33(+3.01%)
Apr 30, 2021 10.93 11.06 10.79 11.05 269,345 +0.05(+0.43%)
Apr 29, 2021 11.08 11.32 10.94 11.00 157,115 +0.00(+0.00%)
Apr 28, 2021 11.06 11.10 10.94 11.00 168,062 +0.01(+0.09%)
Apr 27, 2021 11.00 11.07 10.84 10.99 256,781 +0.10(+0.87%)
Apr 26, 2021 10.86 10.98 10.80 10.90 222,607 +0.11(+1.06%)
Apr 23, 2021 10.61 10.81 10.61 10.78 197,983 +0.23(+2.16%)
Apr 22, 2021 10.68 10.72 10.55 10.56 130,674 -0.04(-0.36%)
Apr 21, 2021 10.48 10.66 10.40 10.59 188,092 +0.08(+0.72%)
Apr 20, 2021 10.49 10.63 10.36 10.52 208,781 -0.02(-0.18%)
Apr 19, 2021 10.56 10.66 10.46 10.54 326,320 -0.11(-1.07%)
Apr 16, 2021 10.83 10.83 10.58 10.65 181,984 -0.04(-0.36%)
Apr 15, 2021 10.57 10.77 10.48 10.69 283,417 +0.27(+2.55%)
Apr 14, 2021 10.36 10.65 10.36 10.42 425,333 +0.09(+0.83%)
Apr 13, 2021 10.33 10.41 10.18 10.34 180,706 +0.01(+0.09%)
Apr 12, 2021 10.02 10.37 10.02 10.33 194,061 +0.26(+2.55%)
Apr 09, 2021 9.909 10.14 9.900 10.07 262,293 +0.14(+1.43%)
Apr 08, 2021 9.890 9.947 9.767 9.928 96,399 +0.06(+0.58%)
Apr 07, 2021 10.02 10.02 9.786 9.871 153,836 -0.13(-1.33%)
Apr 06, 2021 10.00 10.05 9.909 10.00 103,551 +0.07(+0.67%)
Apr 05, 2021 9.976 10.05 9.814 9.938 129,213 +0.02(+0.19%)
Apr 01, 2021 9.776 9.928 9.673 9.919 133,567 +0.25(+2.55%)
Mar 31, 2021 9.653 9.757 9.586 9.672 219,101 +0.02(+0.20%)
Mar 30, 2021 9.596 9.710 9.558 9.653 152,154 +0.09(+0.99%)
Mar 29, 2021 9.776 9.814 9.520 9.558 239,348 -0.24(-2.42%)
Mar 26, 2021 9.653 9.814 9.539 9.795 179,879 +0.21(+2.18%)
Mar 25, 2021 9.434 9.738 9.339 9.586 301,534 +0.11(+1.20%)
Mar 24, 2021 9.681 9.852 9.463 9.472 215,429 -0.23(-2.35%)
Mar 23, 2021 9.966 10.09 9.605 9.700 202,352 -0.36(-3.59%)
Mar 22, 2021 10.06 10.12 9.829 10.06 234,883 +0.16(+1.63%)
Mar 19, 2021 10.02 10.21 9.805 9.900 624,158 -0.11(-1.14%)
Mar 18, 2021 10.31 10.31 9.976 10.01 150,907 -0.33(-3.21%)
Mar 17, 2021 10.29 10.37 10.13 10.35 137,623 +0.08(+0.74%)
Mar 16, 2021 10.47 10.47 10.20 10.27 180,215 -0.16(-1.55%)
Mar 15, 2021 10.45 10.57 10.27 10.43 241,656 +0.03(+0.27%)
Mar 12, 2021 10.41 10.42 10.25 10.40 165,670 +0.05(+0.46%)
Mar 11, 2021 10.25 10.45 10.18 10.36 269,702 +0.19(+1.87%)
Mar 10, 2021 9.938 10.27 9.918 10.17 187,949 +0.21(+2.10%)
Mar 09, 2021 10.13 10.33 9.938 9.957 195,630 -0.07(-0.66%)
Mar 08, 2021 9.957 10.15 9.757 10.02 231,307 +0.14(+1.44%)
Mar 05, 2021 9.795 9.881 9.529 9.881 259,873 +0.23(+2.36%)
Mar 04, 2021 9.928 10.04 9.596 9.653 222,568 -0.25(-2.50%)
Mar 03, 2021 9.957 10.05 9.852 9.900 187,955 -0.10(-0.95%)
Mar 02, 2021 10.07 10.18 9.938 9.995 188,298 -0.07(-0.66%)
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.