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 (%)
Mar 31, 2017 8.884 8.985 8.799 8.923 419,473 +0.05(+0.61%)
Mar 30, 2017 8.721 8.938 8.675 8.868 239,904 +0.15(+1.69%)
Mar 29, 2017 8.675 8.745 8.644 8.721 131,397 +0.03(+0.36%)
Mar 28, 2017 8.590 8.745 8.535 8.690 174,985 +0.07(+0.81%)
Mar 27, 2017 8.613 8.706 8.566 8.621 204,789 -0.05(-0.54%)
Mar 24, 2017 8.597 8.737 8.473 8.667 165,058 +0.12(+1.45%)
Mar 23, 2017 8.342 8.621 8.319 8.543 137,967 +0.20(+2.41%)
Mar 22, 2017 8.319 8.357 8.233 8.342 206,382 +0.02(+0.19%)
Mar 21, 2017 8.350 8.419 8.311 8.326 219,658 -0.01(-0.09%)
Mar 20, 2017 8.435 8.450 8.315 8.334 590,195 -0.10(-1.19%)
Mar 17, 2017 8.388 8.504 8.388 8.435 373,744 +0.03(+0.37%)
Mar 16, 2017 8.357 8.466 8.350 8.404 194,076 +0.04(+0.46%)
Mar 15, 2017 8.249 8.419 8.249 8.365 310,161 +0.12(+1.41%)
Mar 14, 2017 8.210 8.288 8.210 8.249 257,929 +0.02(+0.19%)
Mar 13, 2017 8.264 8.187 8.233 161,909 +0.02(+0.19%)
Mar 10, 2017 8.233 8.257 8.115 8.218 183,737 +0.03(+0.38%)
Mar 09, 2017 8.303 8.350 8.179 8.187 171,205 -0.15(-1.77%)
Mar 08, 2017 8.373 8.427 8.319 8.334 427,571 -0.07(-0.83%)
Mar 07, 2017 8.319 8.442 8.311 8.404 249,546 +0.03(+0.37%)
Mar 06, 2017 8.504 8.504 8.295 8.373 208,542 -0.12(-1.37%)
Mar 03, 2017 8.512 8.539 8.404 8.489 219,250 -0.01(-0.09%)
Mar 02, 2017 8.380 8.532 8.311 8.497 222,014 +0.14(+1.67%)
Mar 01, 2017 8.481 8.512 8.342 8.357 521,820 -0.01(-0.09%)
Feb 28, 2017 8.388 8.497 8.295 8.365 370,944 +0.01(+0.09%)
Feb 27, 2017 8.388 8.450 8.319 8.357 157,040 +0.03(+0.37%)
Feb 24, 2017 8.257 8.350 8.179 8.326 166,873 +0.09(+1.08%)
Feb 23, 2017 8.237 8.467 8.138 8.237 237,017 +0.01(+0.09%)
Feb 22, 2017 8.298 8.375 8.161 8.230 169,512 -0.04(-0.46%)
Feb 21, 2017 8.260 8.306 8.084 8.268 240,431 -0.02(-0.28%)
Feb 17, 2017 8.291 8.291 8.291 0 -0.11(-1.28%)
Feb 16, 2017 8.459 8.543 8.398 8.398 237,022 -0.09(-1.08%)
Feb 15, 2017 8.413 8.520 8.353 8.490 357,315 +0.04(+0.45%)
Feb 14, 2017 8.467 8.497 8.428 8.451 91,668 -0.06(-0.72%)
Feb 13, 2017 8.490 8.520 8.398 8.513 156,295 +0.08(+0.91%)
Feb 10, 2017 8.375 8.482 8.367 8.436 261,594 +0.09(+1.10%)
Feb 09, 2017 8.352 8.413 8.234 8.344 231,330 +0.04(+0.46%)
Feb 08, 2017 8.413 8.413 8.268 8.306 118,065 -0.04(-0.46%)
Feb 07, 2017 8.145 8.375 8.145 8.344 190,181 +0.23(+2.83%)
Feb 06, 2017 8.130 8.168 8.038 8.115 898,971 +0.01(+0.09%)
Feb 03, 2017 7.878 8.188 7.878 8.107 346,462 +0.26(+3.31%)
Feb 02, 2017 7.870 7.895 7.725 7.847 360,935 -0.02(-0.29%)
Feb 01, 2017 7.878 7.947 7.824 7.870 138,426 +0.00(+0.00%)
Jan 31, 2017 7.801 7.924 7.801 7.870 212,401 +0.08(+1.08%)
Jan 30, 2017 8.008 8.008 7.778 7.786 142,287 -0.24(-2.96%)
Jan 27, 2017 8.084 8.161 8.000 8.023 100,392 -0.08(-1.04%)
Jan 26, 2017 8.222 8.298 8.092 8.107 59,425 -0.13(-1.58%)
Jan 25, 2017 8.253 8.291 8.130 8.237 103,164 +0.07(+0.84%)
Jan 24, 2017 8.046 8.191 8.023 8.168 84,280 +0.12(+1.52%)
Jan 23, 2017 8.054 8.084 7.998 8.046 86,152 +0.02(+0.19%)
Jan 20, 2017 7.970 8.092 7.962 8.031 89,359 +0.08(+1.06%)
Jan 19, 2017 8.207 8.207 7.947 7.947 116,794 -0.24(-2.99%)
Jan 18, 2017 8.268 8.268 8.161 8.191 110,169 -0.06(-0.74%)
Jan 17, 2017 8.245 8.321 8.184 8.253 115,373 +0.04(+0.47%)
Jan 13, 2017 8.214 8.214 8.214 0 -0.03(-0.37%)
Jan 12, 2017 8.306 8.344 8.214 8.245 121,062 -0.11(-1.37%)
Jan 11, 2017 8.367 8.405 8.314 8.360 107,865 -0.01(-0.09%)
Jan 10, 2017 8.360 8.413 8.253 8.367 155,224 +0.03(+0.37%)
Jan 09, 2017 8.383 8.459 8.337 8.337 112,877 -0.08(-1.00%)
Jan 06, 2017 8.474 8.566 8.413 8.421 72,909 -0.10(-1.17%)
Jan 05, 2017 8.666 8.704 8.467 8.520 214,875 -0.15(-1.68%)
Jan 04, 2017 8.765 8.849 8.658 8.666 181,807 -0.11(-1.31%)
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.