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 (%)
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%)
Nov 01, 2019 10.43 10.99 10.31 10.69 1,058,163 +0.64(+6.36%)
Oct 31, 2019 10.14 10.23 10.05 10.05 212,721 -0.12(-1.21%)
Oct 30, 2019 10.17 10.21 10.06 10.18 136,710 -0.01(-0.09%)
Oct 29, 2019 10.15 10.25 10.11 10.19 128,696 +0.02(+0.17%)
Oct 28, 2019 9.931 10.23 9.931 10.17 204,392 +0.22(+2.20%)
Oct 25, 2019 10.04 10.12 9.948 9.948 142,951 -0.15(-1.48%)
Oct 24, 2019 10.17 10.17 10.03 10.10 274,264 -0.02(-0.17%)
Oct 23, 2019 10.08 10.16 10.02 10.12 217,018 +0.02(+0.17%)
Oct 22, 2019 10.14 10.22 10.10 10.10 205,004 -0.06(-0.60%)
Oct 21, 2019 10.26 10.30 10.04 10.16 323,700 -0.06(-0.60%)
Oct 18, 2019 9.966 10.23 9.966 10.22 485,328 +0.23(+2.28%)
Oct 17, 2019 9.738 10.01 9.686 9.992 289,788 +0.29(+2.98%)
Oct 16, 2019 9.414 9.729 9.414 9.703 285,814 +0.25(+2.59%)
Oct 15, 2019 9.431 9.484 9.396 9.458 141,698 +0.04(+0.37%)
Oct 14, 2019 9.309 9.423 9.282 9.423 107,246 +0.10(+1.03%)
Oct 11, 2019 9.344 9.475 9.317 9.326 172,044 +0.05(+0.57%)
Oct 10, 2019 9.326 9.352 9.221 9.274 209,927 -0.02(-0.19%)
Oct 09, 2019 9.247 9.344 9.177 9.291 222,222 +0.11(+1.24%)
Oct 08, 2019 9.247 9.256 9.054 9.177 370,629 -0.11(-1.13%)
Oct 07, 2019 9.344 9.344 9.256 9.282 191,695 -0.08(-0.84%)
Oct 04, 2019 9.352 9.423 9.296 9.361 128,462 +0.02(+0.19%)
Oct 03, 2019 9.352 9.396 9.291 9.344 150,231 -0.04(-0.37%)
Oct 02, 2019 9.317 9.396 9.256 9.379 168,593 +0.02(+0.19%)
Oct 01, 2019 9.300 9.423 9.300 9.361 185,035 +0.01(+0.09%)
Sep 30, 2019 9.203 9.405 9.172 9.352 238,638 +0.08(+0.85%)
Sep 27, 2019 9.388 9.440 9.189 9.274 152,078 -0.11(-1.21%)
Sep 26, 2019 9.370 9.431 9.355 9.388 151,795 +0.07(+0.75%)
Sep 25, 2019 9.063 9.344 9.063 9.317 172,348 +0.27(+3.00%)
Sep 24, 2019 9.160 9.186 9.024 9.046 217,956 -0.11(-1.24%)
Sep 23, 2019 9.230 9.230 9.142 9.160 216,262 -0.09(-0.95%)
Sep 20, 2019 9.186 9.265 9.116 9.247 310,888 +0.06(+0.67%)
Sep 19, 2019 9.317 9.352 9.177 9.186 187,172 -0.07(-0.76%)
Sep 18, 2019 9.291 9.326 9.221 9.256 207,225 +0.01(+0.09%)
Sep 17, 2019 9.221 9.282 9.133 9.247 209,564 +0.03(+0.29%)
Sep 16, 2019 9.203 9.274 9.098 9.221 323,414 +0.04(+0.38%)
Sep 13, 2019 9.177 9.282 9.125 9.186 213,458 +0.06(+0.67%)
Sep 12, 2019 9.160 9.186 9.063 9.125 307,879 -0.02(-0.19%)
Sep 11, 2019 8.993 9.151 8.967 9.142 455,487 +0.16(+1.76%)
Sep 10, 2019 8.976 9.054 8.914 8.984 239,879 -0.03(-0.29%)
Sep 09, 2019 8.879 9.046 8.858 9.011 363,057 +0.12(+1.38%)
Sep 06, 2019 8.844 8.932 8.765 8.888 179,574 +0.10(+1.10%)
Sep 05, 2019 8.739 8.932 8.642 8.791 254,130 +0.08(+0.91%)
Sep 04, 2019 8.765 8.800 8.660 8.713 127,207 +0.03(+0.30%)
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.