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 30, 2020 9.058 9.171 8.899 9.002 232,275 -0.03(-0.31%)
Nov 27, 2020 9.162 9.227 8.889 9.030 131,460 -0.11(-1.18%)
Nov 25, 2020 9.258 9.258 9.110 9.138 167,305 -0.06(-0.70%)
Nov 24, 2020 9.138 9.221 9.009 9.203 386,525 +0.17(+1.84%)
Nov 23, 2020 9.147 9.258 8.999 9.036 222,121 -0.05(-0.51%)
Nov 20, 2020 8.888 9.101 8.851 9.083 283,631 +0.19(+2.08%)
Nov 19, 2020 9.009 9.092 8.694 8.897 300,109 -0.17(-1.84%)
Nov 18, 2020 9.036 9.147 8.953 9.064 395,609 +0.13(+1.45%)
Nov 17, 2020 8.703 9.064 8.620 8.934 205,679 +0.11(+1.26%)
Nov 16, 2020 8.518 8.842 8.518 8.823 248,296 +0.38(+4.50%)
Nov 13, 2020 8.259 8.487 8.194 8.444 256,845 +0.27(+3.28%)
Nov 12, 2020 8.342 8.499 8.073 8.175 519,975 -0.25(-2.97%)
Nov 11, 2020 8.370 8.620 8.231 8.425 155,563 +0.06(+0.66%)
Nov 10, 2020 8.323 8.536 8.194 8.370 319,131 +0.12(+1.46%)
Nov 09, 2020 8.573 9.064 8.240 8.249 315,177 +0.07(+0.91%)
Nov 06, 2020 8.194 8.277 8.055 8.175 252,740 +0.02(+0.23%)
Nov 05, 2020 8.073 8.240 8.046 8.157 157,904 +0.16(+1.97%)
Nov 04, 2020 8.120 8.240 7.962 7.999 217,431 -0.25(-3.03%)
Nov 03, 2020 8.138 8.286 7.967 8.249 263,898 +0.25(+3.13%)
Nov 02, 2020 8.055 8.161 7.833 7.999 174,649 -0.05(-0.58%)
Oct 30, 2020 8.222 8.509 7.805 8.046 321,974 +0.29(+3.70%)
Oct 29, 2020 7.453 7.796 7.328 7.759 262,465 +0.27(+3.58%)
Oct 28, 2020 7.462 7.610 7.388 7.490 253,412 +0.04(+0.50%)
Oct 27, 2020 7.620 7.731 7.444 7.453 322,136 -0.20(-2.66%)
Oct 26, 2020 7.629 7.740 7.546 7.657 325,056 -0.04(-0.48%)
Oct 23, 2020 7.666 7.782 7.638 7.694 192,363 +0.08(+1.09%)
Oct 22, 2020 7.620 7.675 7.546 7.610 342,807 -0.06(-0.84%)
Oct 21, 2020 7.740 7.851 7.666 7.675 165,670 -0.11(-1.43%)
Oct 20, 2020 7.666 7.851 7.638 7.786 257,200 +0.15(+1.94%)
Oct 19, 2020 7.814 7.972 7.638 7.638 292,223 -0.21(-2.71%)
Oct 16, 2020 7.990 8.092 7.685 7.851 524,275 -0.18(-2.19%)
Oct 15, 2020 8.036 8.110 7.962 8.027 229,717 -0.05(-0.57%)
Oct 14, 2020 8.092 8.166 7.999 8.073 496,984 +0.04(+0.46%)
Oct 13, 2020 8.147 8.185 8.009 8.036 200,719 -0.19(-2.36%)
Oct 12, 2020 8.231 8.296 8.166 8.231 209,272 -0.01(-0.11%)
Oct 09, 2020 8.444 8.472 8.226 8.240 337,744 -0.15(-1.77%)
Oct 08, 2020 8.509 8.564 8.370 8.388 449,901 -0.06(-0.66%)
Oct 07, 2020 8.305 8.481 8.305 8.444 205,749 +0.18(+2.13%)
Oct 06, 2020 8.379 8.397 8.073 8.268 386,941 +0.01(+0.11%)
Oct 05, 2020 8.370 8.546 8.166 8.259 178,501 -0.05(-0.56%)
Oct 02, 2020 8.101 8.335 8.101 8.305 314,630 +0.04(+0.45%)
Oct 01, 2020 8.296 8.462 8.222 8.268 354,185 +0.00(+0.00%)
Sep 30, 2020 8.527 8.555 8.166 8.268 257,154 -0.23(-2.72%)
Sep 29, 2020 8.342 8.564 8.307 8.499 156,835 +0.16(+1.89%)
Sep 28, 2020 8.120 8.397 8.120 8.342 126,621 +0.33(+4.16%)
Sep 25, 2020 7.833 8.055 7.833 8.009 159,961 +0.18(+2.25%)
Sep 24, 2020 7.907 7.972 7.787 7.833 384,692 -0.04(-0.47%)
Sep 23, 2020 8.240 8.268 7.860 7.870 215,559 -0.42(-5.03%)
Sep 22, 2020 8.110 8.397 8.064 8.286 219,571 +0.25(+3.11%)
Sep 21, 2020 8.333 8.333 7.805 8.036 363,822 -0.45(-5.34%)
Sep 18, 2020 8.666 8.722 8.240 8.490 631,636 -0.12(-1.40%)
Sep 17, 2020 8.629 8.675 8.462 8.610 213,576 -0.02(-0.21%)
Sep 16, 2020 8.629 8.751 8.601 8.629 263,454 +0.02(+0.21%)
Sep 15, 2020 8.657 8.888 8.610 8.610 170,855 +0.02(+0.22%)
Sep 14, 2020 8.342 8.629 8.296 8.592 177,289 +0.22(+2.65%)
Sep 11, 2020 8.647 8.648 8.333 8.370 191,283 -0.28(-3.21%)
Sep 10, 2020 8.823 8.888 8.638 8.647 211,732 -0.16(-1.79%)
Sep 09, 2020 8.712 8.888 8.703 8.805 202,045 +0.13(+1.49%)
Sep 08, 2020 8.888 8.934 8.666 8.675 177,886 -0.29(-3.20%)
Sep 04, 2020 9.166 9.166 8.819 8.962 197,440 -0.08(-0.92%)
Sep 03, 2020 9.240 9.286 8.990 9.046 188,598 -0.18(-1.91%)
Sep 02, 2020 9.258 9.258 9.129 9.221 142,522 -0.04(-0.40%)
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.