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, 2019 8.825 8.955 8.774 8.782 190,011 -0.04(-0.49%)
Jul 30, 2019 8.679 8.851 8.644 8.825 146,215 +0.10(+1.09%)
Jul 29, 2019 8.618 8.748 8.575 8.730 143,820 +0.10(+1.10%)
Jul 26, 2019 8.566 8.679 8.497 8.635 118,695 +0.09(+1.01%)
Jul 25, 2019 8.653 8.756 8.549 8.549 156,974 -0.10(-1.20%)
Jul 24, 2019 8.609 8.696 8.580 8.653 119,614 +0.03(+0.30%)
Jul 23, 2019 8.592 8.648 8.488 8.627 91,999 +0.05(+0.60%)
Jul 22, 2019 8.558 8.627 8.488 8.575 173,582 +0.02(+0.20%)
Jul 19, 2019 8.601 8.661 8.532 8.558 100,070 -0.09(-1.00%)
Jul 18, 2019 8.661 8.670 8.558 8.644 127,127 -0.04(-0.50%)
Jul 17, 2019 8.730 8.780 8.609 8.687 348,847 -0.05(-0.59%)
Jul 16, 2019 8.575 8.895 8.575 8.739 216,151 +0.14(+1.61%)
Jul 15, 2019 8.730 8.739 8.558 8.601 605,054 -0.11(-1.29%)
Jul 12, 2019 8.704 8.774 8.661 8.713 240,515 -0.02(-0.20%)
Jul 11, 2019 8.938 8.981 8.704 8.730 258,715 -0.19(-2.13%)
Jul 10, 2019 9.145 9.163 8.903 8.921 256,794 -0.19(-2.09%)
Jul 09, 2019 9.214 9.258 9.076 9.111 320,361 -0.15(-1.59%)
Jul 08, 2019 9.214 9.275 9.128 9.258 147,424 -0.01(-0.09%)
Jul 05, 2019 9.180 9.310 9.106 9.266 137,437 +0.01(+0.09%)
Jul 03, 2019 9.197 9.285 9.180 9.258 65,479 +0.09(+0.94%)
Jul 02, 2019 9.050 9.180 9.050 9.171 165,914 +0.11(+1.24%)
Jul 01, 2019 9.102 9.163 8.972 9.059 216,713 +0.03(+0.29%)
Jun 28, 2019 8.886 9.033 8.860 9.033 477,096 +0.18(+2.05%)
Jun 27, 2019 8.687 8.851 8.687 8.851 341,614 +0.17(+1.99%)
Jun 26, 2019 8.739 8.825 8.670 8.679 201,663 -0.04(-0.50%)
Jun 25, 2019 8.782 8.877 8.696 8.722 214,760 -0.04(-0.49%)
Jun 24, 2019 8.964 8.998 8.739 8.765 205,635 -0.21(-2.31%)
Jun 21, 2019 9.119 9.119 8.964 8.972 288,641 -0.18(-1.98%)
Jun 20, 2019 9.154 9.249 9.137 9.154 168,818 +0.03(+0.38%)
Jun 19, 2019 9.093 9.137 9.059 9.119 165,500 -0.01(-0.09%)
Jun 18, 2019 9.137 9.213 9.066 9.128 219,694 +0.04(+0.48%)
Jun 17, 2019 9.085 9.111 9.007 9.085 524,391 +0.12(+1.35%)
Jun 14, 2019 8.981 9.085 8.912 8.964 236,118 +0.02(+0.19%)
Jun 13, 2019 8.739 9.024 8.739 8.946 314,460 +0.22(+2.48%)
Jun 12, 2019 8.618 8.851 8.506 8.730 322,522 +0.13(+1.51%)
Jun 11, 2019 8.583 8.609 8.436 8.601 167,361 +0.09(+1.02%)
Jun 10, 2019 8.480 8.575 8.446 8.514 126,247 +0.03(+0.41%)
Jun 07, 2019 8.298 8.549 8.298 8.480 196,322 +0.19(+2.29%)
Jun 06, 2019 8.333 8.367 8.151 8.290 233,972 -0.03(-0.31%)
Jun 05, 2019 8.290 8.419 8.078 8.315 202,464 +0.03(+0.31%)
Jun 04, 2019 8.281 8.307 8.186 8.290 205,776 +0.02(+0.21%)
Jun 03, 2019 8.177 8.272 8.117 8.272 279,932 +0.14(+1.70%)
May 31, 2019 7.970 8.177 7.968 8.134 179,084 +0.10(+1.29%)
May 30, 2019 8.108 8.172 7.987 8.030 196,281 -0.06(-0.69%)
May 29, 2019 8.120 8.138 8.027 8.086 227,043 -0.09(-1.15%)
May 28, 2019 8.299 8.324 8.146 8.180 188,951 -0.12(-1.44%)
May 24, 2019 8.351 8.427 8.214 8.299 243,047 +0.02(+0.21%)
May 23, 2019 8.248 8.342 8.197 8.282 273,441 -0.02(-0.21%)
May 22, 2019 8.359 8.402 8.214 8.299 231,296 -0.09(-1.12%)
May 21, 2019 8.359 8.419 8.291 8.393 175,423 +0.04(+0.51%)
May 20, 2019 8.393 8.427 8.325 8.351 194,145 -0.09(-1.11%)
May 17, 2019 8.402 8.504 8.325 8.444 177,561 -0.01(-0.10%)
May 16, 2019 8.521 8.666 8.419 8.453 150,226 -0.09(-1.00%)
May 15, 2019 8.419 8.547 8.385 8.538 264,618 +0.06(+0.70%)
May 14, 2019 8.640 8.640 8.435 8.478 228,890 -0.11(-1.29%)
May 13, 2019 8.564 8.606 8.436 8.589 459,782 -0.09(-1.08%)
May 10, 2019 8.547 8.696 8.512 8.683 321,911 +0.15(+1.80%)
May 09, 2019 8.316 8.538 8.274 8.530 418,853 +0.19(+2.25%)
May 08, 2019 8.368 8.495 8.316 8.342 141,501 -0.05(-0.61%)
May 07, 2019 8.615 8.683 8.316 8.393 158,096 -0.27(-3.15%)
May 06, 2019 8.547 8.760 8.547 8.666 409,874 +0.10(+1.19%)
May 03, 2019 8.581 8.725 8.449 8.564 279,310 -0.01(-0.10%)
May 02, 2019 8.564 8.640 8.487 8.572 231,835 -0.02(-0.20%)
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.