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 (%)
Jul 31, 2014 8.649 8.784 8.507 8.542 999,613 -0.19(-2.12%)
Jul 30, 2014 8.770 8.841 8.599 8.727 314,371 -0.05(-0.57%)
Jul 29, 2014 8.834 8.870 8.628 8.777 349,842 -0.04(-0.40%)
Jul 28, 2014 8.784 8.891 8.770 8.813 261,499 +0.04(+0.41%)
Jul 25, 2014 8.720 8.813 8.678 8.777 391,415 +0.02(+0.24%)
Jul 24, 2014 8.827 8.891 8.727 8.756 221,710 -0.07(-0.81%)
Jul 23, 2014 8.912 8.969 8.827 8.827 276,849 -0.08(-0.88%)
Jul 22, 2014 8.877 8.927 8.820 8.905 430,985 +0.07(+0.81%)
Jul 21, 2014 8.799 8.856 8.742 8.834 348,446 +0.04(+0.40%)
Jul 18, 2014 8.767 8.912 8.767 8.799 988,710 -0.01(-0.16%)
Jul 17, 2014 8.749 8.920 8.678 8.813 521,445 -0.01(-0.16%)
Jul 16, 2014 8.635 8.848 8.635 8.827 606,540 +0.18(+2.06%)
Jul 15, 2014 8.571 8.663 8.507 8.649 792,313 +0.08(+0.91%)
Jul 14, 2014 8.528 8.606 8.471 8.571 695,292 +0.04(+0.50%)
Jul 11, 2014 8.386 8.578 8.364 8.528 3,573,961 +0.00(+0.00%)
Jul 10, 2014 8.727 8.870 8.471 8.528 528,626 -0.34(-3.85%)
Jul 09, 2014 8.920 8.941 8.806 8.870 198,744 -0.04(-0.48%)
Jul 08, 2014 8.969 9.062 8.742 8.912 364,938 -0.48(-5.15%)
Jul 07, 2014 9.624 9.624 9.184 9.397 181,790 -0.26(-2.65%)
Jul 03, 2014 9.667 9.653 9.653 9.653 87,938 -0.03(-0.29%)
Jul 02, 2014 9.653 9.681 9.560 9.681 76,234 +0.01(+0.07%)
Jul 01, 2014 9.710 9.802 9.516 9.674 165,507 -0.06(-0.59%)
Jun 30, 2014 9.596 9.788 9.475 9.731 98,407 +0.12(+1.26%)
Jun 27, 2014 9.404 9.610 9.389 9.610 310,220 +0.14(+1.50%)
Jun 26, 2014 9.397 9.532 9.361 9.468 97,540 +0.03(+0.30%)
Jun 25, 2014 9.354 9.446 9.275 9.439 101,259 +0.01(+0.15%)
Jun 24, 2014 9.418 9.496 9.340 9.425 147,316 -0.07(-0.75%)
Jun 23, 2014 9.582 9.603 9.432 9.496 87,259 -0.11(-1.19%)
Jun 20, 2014 9.468 9.681 9.425 9.610 278,609 +0.21(+2.20%)
Jun 19, 2014 9.453 9.453 9.290 9.404 165,502 -0.04(-0.38%)
Jun 18, 2014 9.560 9.646 9.377 9.439 145,828 -0.21(-2.21%)
Jun 17, 2014 9.738 9.788 9.525 9.653 156,442 -0.11(-1.09%)
Jun 16, 2014 9.909 9.909 9.725 9.760 115,256 -0.14(-1.37%)
Jun 13, 2014 9.866 9.930 9.667 9.895 186,118 -0.01(-0.14%)
Jun 12, 2014 9.802 9.938 9.752 9.909 131,723 +0.04(+0.36%)
Jun 11, 2014 9.788 9.923 9.752 9.873 173,447 +0.04(+0.43%)
Jun 10, 2014 9.824 9.845 9.717 9.831 150,761 +0.14(+1.47%)
Jun 06, 2014 9.589 9.738 9.584 9.688 79,445 +0.06(+0.67%)
Jun 05, 2014 9.610 9.717 9.539 9.624 119,840 +0.06(+0.67%)
Jun 04, 2014 9.510 9.574 9.425 9.560 68,107 -0.01(-0.07%)
Jun 03, 2014 9.539 9.574 9.389 9.567 104,407 +0.02(+0.22%)
Jun 02, 2014 9.453 9.567 9.425 9.546 60,852 +0.12(+1.28%)
May 30, 2014 9.453 9.489 9.389 9.425 67,545 -0.04(-0.45%)
May 29, 2014 9.468 9.518 9.397 9.468 129,927 +0.04(+0.45%)
May 28, 2014 9.468 9.532 9.382 9.425 87,003 -0.16(-1.63%)
May 27, 2014 9.503 9.610 9.461 9.582 47,964 +0.09(+0.98%)
May 23, 2014 9.553 9.489 9.489 9.489 92,293 +0.01(+0.08%)
May 22, 2014 9.404 9.610 9.397 9.482 79,434 +0.10(+1.06%)
May 21, 2014 9.382 9.539 9.290 9.382 178,971 +0.05(+0.53%)
May 20, 2014 9.368 9.468 9.290 9.332 196,084 -0.06(-0.68%)
May 19, 2014 9.510 9.510 9.226 9.397 189,865 -0.16(-1.64%)
May 16, 2014 9.354 9.560 9.340 9.553 82,151 +0.18(+1.90%)
May 15, 2014 8.984 9.389 8.984 9.375 157,309 +0.09(+0.92%)
May 14, 2014 9.311 9.340 8.977 9.290 238,155 -0.09(-0.99%)
May 13, 2014 9.482 9.546 9.347 9.382 58,913 -0.15(-1.57%)
May 12, 2014 9.283 9.546 9.233 9.532 99,639 +0.29(+3.16%)
May 09, 2014 9.283 9.354 9.112 9.240 198,962 -0.12(-1.29%)
May 08, 2014 9.340 9.503 9.268 9.361 149,588 -0.07(-0.75%)
May 07, 2014 9.496 9.496 9.340 9.432 58,655 -0.03(-0.30%)
May 06, 2014 9.510 9.582 9.432 9.461 86,293 -0.09(-0.97%)
May 05, 2014 9.503 9.589 9.461 9.553 74,083 -0.01(-0.07%)
May 02, 2014 9.603 9.610 9.489 9.560 69,397 -0.01(-0.15%)
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.