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 (%)
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%)
Sep 01, 2020 9.120 9.268 8.990 9.258 148,477 +0.06(+0.70%)
Aug 31, 2020 9.258 9.342 9.083 9.194 287,782 -0.15(-1.59%)
Aug 28, 2020 9.314 9.360 9.166 9.342 179,942 +0.08(+0.85%)
Aug 27, 2020 9.227 9.400 9.163 9.263 340,744 +0.12(+1.30%)
Aug 26, 2020 9.217 9.263 9.099 9.144 200,315 -0.13(-1.38%)
Aug 25, 2020 9.400 9.409 9.190 9.272 153,981 -0.06(-0.68%)
Aug 24, 2020 9.373 9.391 9.217 9.336 248,954 +0.10(+1.09%)
Aug 21, 2020 9.482 9.519 9.117 9.236 562,766 -0.25(-2.60%)
Aug 20, 2020 9.546 9.583 9.336 9.482 181,938 -0.05(-0.57%)
Aug 19, 2020 9.519 9.537 9.382 9.537 263,814 +0.17(+1.85%)
Aug 18, 2020 9.364 9.382 9.254 9.364 228,596 +0.08(+0.89%)
Aug 17, 2020 9.080 9.291 9.080 9.281 272,021 +0.21(+2.32%)
Aug 14, 2020 8.934 9.254 8.934 9.071 135,190 +0.05(+0.51%)
Aug 13, 2020 9.135 9.208 8.879 9.026 188,436 -0.14(-1.50%)
Aug 12, 2020 9.181 9.309 9.144 9.163 145,281 +0.07(+0.80%)
Aug 11, 2020 9.254 9.281 9.062 9.090 147,325 +0.02(+0.20%)
Aug 10, 2020 8.925 9.236 8.889 9.071 252,757 +0.21(+2.37%)
Aug 07, 2020 8.733 9.099 8.733 8.861 320,517 +0.12(+1.36%)
Aug 06, 2020 8.825 8.860 8.633 8.742 206,717 +0.01(+0.10%)
Aug 05, 2020 8.770 8.861 8.678 8.733 131,821 -0.04(-0.42%)
Aug 04, 2020 8.340 8.834 8.012 8.770 434,471 -0.30(-3.32%)
Aug 03, 2020 8.953 9.135 8.733 9.071 186,038 +0.16(+1.74%)
Jul 31, 2020 9.108 9.135 8.715 8.916 192,770 -0.22(-2.40%)
Jul 30, 2020 9.153 9.153 8.953 9.135 192,533 -0.06(-0.70%)
Jul 29, 2020 9.016 9.263 9.016 9.199 202,678 +0.18(+2.03%)
Jul 28, 2020 8.642 9.062 8.642 9.016 182,350 +0.30(+3.46%)
Jul 27, 2020 8.569 8.742 8.541 8.715 298,466 +0.10(+1.17%)
Jul 24, 2020 8.861 8.916 8.587 8.615 174,817 -0.23(-2.58%)
Jul 23, 2020 8.889 8.925 8.752 8.843 137,074 -0.03(-0.31%)
Jul 22, 2020 8.779 9.062 8.770 8.870 250,461 -0.02(-0.21%)
Jul 21, 2020 9.062 9.144 8.788 8.889 240,715 -0.02(-0.21%)
Jul 20, 2020 8.779 8.980 8.642 8.907 166,333 +0.13(+1.46%)
Jul 17, 2020 8.624 8.861 8.551 8.779 155,332 +0.15(+1.69%)
Jul 16, 2020 8.770 8.816 8.541 8.633 132,430 -0.15(-1.66%)
Jul 15, 2020 8.633 8.953 8.624 8.779 278,670 +0.29(+3.44%)
Jul 14, 2020 8.450 8.505 8.331 8.487 199,934 +0.07(+0.87%)
Jul 13, 2020 8.468 8.578 8.185 8.414 249,698 +0.01(+0.11%)
Jul 10, 2020 8.103 8.605 7.993 8.404 543,281 +0.80(+10.58%)
Jul 09, 2020 7.875 7.875 7.491 7.601 208,797 -0.35(-4.37%)
Jul 08, 2020 7.875 8.030 7.628 7.948 188,047 +0.04(+0.46%)
Jul 07, 2020 7.948 8.094 7.811 7.911 163,938 -0.18(-2.26%)
Jul 06, 2020 8.340 8.340 7.939 8.094 137,362 -0.04(-0.45%)
Jul 02, 2020 8.021 8.222 7.856 8.130 230,207 +0.14(+1.71%)
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.