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 (%)
Oct 31, 2016 8.008 8.046 7.955 7.963 119,703 -0.02(-0.19%)
Oct 28, 2016 8.091 8.182 7.963 7.978 57,256 -0.10(-1.22%)
Oct 27, 2016 8.144 8.180 7.970 8.076 127,491 -0.07(-0.83%)
Oct 26, 2016 8.189 8.204 8.129 8.144 124,794 -0.09(-1.10%)
Oct 25, 2016 8.242 8.280 8.174 8.235 88,393 -0.05(-0.64%)
Oct 24, 2016 8.325 8.344 8.265 8.287 76,905 +0.02(+0.27%)
Oct 21, 2016 8.235 8.310 8.227 8.265 104,646 -0.05(-0.64%)
Oct 20, 2016 8.340 8.340 8.250 8.318 79,850 -0.05(-0.54%)
Oct 19, 2016 8.287 8.446 8.272 8.363 145,491 +0.10(+1.19%)
Oct 18, 2016 8.325 8.355 8.257 8.265 138,722 -0.02(-0.27%)
Oct 17, 2016 8.250 8.318 8.212 8.287 125,125 +0.03(+0.37%)
Oct 14, 2016 8.318 8.365 8.212 8.257 141,541 -0.02(-0.27%)
Oct 13, 2016 8.325 8.431 8.265 8.280 97,216 -0.06(-0.72%)
Oct 12, 2016 8.212 8.355 8.144 8.340 71,921 +0.16(+1.94%)
Oct 11, 2016 8.242 8.250 8.136 8.182 98,211 -0.11(-1.28%)
Oct 10, 2016 8.272 8.386 8.180 8.287 131,670 +0.08(+0.92%)
Oct 07, 2016 8.287 8.368 8.159 8.212 96,901 -0.06(-0.73%)
Oct 06, 2016 8.272 8.363 8.212 8.272 158,920 +0.01(+0.09%)
Oct 05, 2016 8.499 8.514 8.219 8.265 172,996 -0.23(-2.76%)
Oct 04, 2016 8.642 8.718 8.378 8.499 154,769 -0.16(-1.83%)
Oct 03, 2016 8.846 8.846 8.620 8.658 78,095 -0.17(-1.97%)
Sep 30, 2016 8.809 8.907 8.703 8.831 358,429 +0.04(+0.43%)
Sep 29, 2016 8.794 8.854 8.665 8.794 186,196 -0.04(-0.43%)
Sep 28, 2016 8.778 8.862 8.761 8.831 108,815 +0.08(+0.86%)
Sep 27, 2016 8.786 8.816 8.733 8.756 126,119 -0.03(-0.34%)
Sep 26, 2016 8.756 8.892 8.703 8.786 178,530 +0.03(+0.35%)
Sep 23, 2016 8.786 8.839 8.756 8.756 158,275 -0.08(-0.94%)
Sep 22, 2016 8.748 8.862 8.726 8.839 135,942 +0.13(+1.47%)
Sep 21, 2016 8.688 8.710 8.582 8.710 114,358 +0.07(+0.79%)
Sep 20, 2016 8.748 8.748 8.635 8.642 95,993 -0.05(-0.52%)
Sep 19, 2016 8.695 8.718 8.635 8.688 101,205 +0.00(+0.00%)
Sep 16, 2016 8.688 8.710 8.605 8.688 314,704 +0.02(+0.26%)
Sep 15, 2016 8.597 8.733 8.574 8.665 87,784 +0.05(+0.61%)
Sep 14, 2016 8.590 8.665 8.522 8.612 123,305 +0.01(+0.09%)
Sep 13, 2016 8.590 8.680 8.520 8.605 186,989 -0.07(-0.78%)
Sep 12, 2016 8.673 8.759 8.544 8.673 131,355 -0.07(-0.78%)
Sep 09, 2016 8.786 8.884 8.650 8.741 171,559 -0.14(-1.53%)
Sep 08, 2016 8.907 8.918 8.816 8.877 52,321 -0.02(-0.25%)
Sep 07, 2016 8.892 8.960 8.839 8.899 95,371 -0.01(-0.08%)
Sep 06, 2016 8.892 8.937 8.771 8.907 51,183 +0.06(+0.68%)
Sep 02, 2016 8.907 8.846 8.846 8.846 146,136 -0.04(-0.43%)
Sep 01, 2016 8.816 8.907 8.741 8.884 88,710 +0.05(+0.51%)
Aug 31, 2016 8.839 8.945 8.756 8.839 298,779 -0.05(-0.59%)
Aug 30, 2016 8.786 8.945 8.767 8.892 122,170 +0.03(+0.34%)
Aug 29, 2016 8.642 8.869 8.642 8.862 67,904 +0.19(+2.18%)
Aug 26, 2016 8.892 8.892 8.559 8.673 131,681 -0.15(-1.67%)
Aug 25, 2016 8.738 8.917 8.730 8.820 249,649 +0.05(+0.60%)
Aug 24, 2016 8.820 8.820 8.663 8.768 61,637 -0.01(-0.09%)
Aug 23, 2016 8.835 8.887 8.730 8.775 134,601 +0.00(+0.00%)
Aug 22, 2016 8.618 8.805 8.618 8.775 94,054 +0.10(+1.21%)
Aug 19, 2016 8.820 8.902 8.596 8.671 127,052 -0.17(-1.94%)
Aug 18, 2016 8.760 8.842 8.723 8.842 83,336 +0.08(+0.94%)
Aug 17, 2016 8.693 8.790 8.636 8.760 55,363 +0.02(+0.26%)
Aug 16, 2016 8.857 8.925 8.693 8.738 89,938 -0.19(-2.17%)
Aug 15, 2016 8.939 9.014 8.917 8.932 74,273 -0.05(-0.58%)
Aug 12, 2016 8.992 9.081 8.954 8.984 67,106 -0.04(-0.41%)
Aug 11, 2016 9.171 9.201 8.977 9.022 115,132 -0.11(-1.23%)
Aug 10, 2016 9.231 9.251 9.037 9.134 77,378 -0.05(-0.57%)
Aug 09, 2016 9.268 9.395 8.962 9.186 143,667 +0.12(+1.32%)
Aug 08, 2016 9.111 9.149 9.037 9.066 57,717 -0.08(-0.90%)
Aug 05, 2016 9.014 9.156 8.977 9.149 130,374 +0.18(+2.00%)
Aug 04, 2016 8.977 9.059 8.887 8.969 90,211 -0.04(-0.41%)
Aug 03, 2016 8.962 9.044 8.880 9.007 120,697 +0.02(+0.25%)
Aug 02, 2016 9.052 9.066 8.977 8.984 75,201 -0.04(-0.41%)
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.