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 (%)
Dec 31, 2020 8.786 8.786 8.786 154,459 +0.14(+1.63%)
Dec 30, 2020 8.598 8.758 8.598 8.645 154,459 +0.02(+0.22%)
Dec 29, 2020 8.777 8.946 8.580 8.627 261,381 -0.14(-1.61%)
Dec 28, 2020 8.767 8.936 8.739 8.767 175,312 +0.08(+0.97%)
Dec 24, 2020 8.570 8.786 8.542 8.683 82,562 +0.09(+1.09%)
Dec 23, 2020 8.692 8.730 8.542 8.589 217,601 +0.05(+0.55%)
Dec 22, 2020 8.551 8.627 8.420 8.542 282,502 -0.01(-0.11%)
Dec 21, 2020 8.777 8.871 8.495 8.551 393,316 -0.33(-3.70%)
Dec 18, 2020 9.518 9.532 8.871 8.880 1,324,507 -0.66(-6.89%)
Dec 17, 2020 9.434 9.622 9.368 9.537 378,756 +0.17(+1.80%)
Dec 16, 2020 9.387 9.434 9.293 9.368 299,063 +0.01(+0.10%)
Dec 15, 2020 9.340 9.387 9.162 9.359 305,777 +0.10(+1.12%)
Dec 14, 2020 8.908 9.265 8.903 9.255 627,829 +0.40(+4.56%)
Dec 11, 2020 8.683 8.852 8.617 8.852 143,924 +0.14(+1.62%)
Dec 10, 2020 8.739 8.767 8.683 8.711 175,590 -0.06(-0.64%)
Dec 09, 2020 8.833 8.871 8.720 8.767 205,078 +0.01(+0.11%)
Dec 08, 2020 8.711 8.852 8.711 8.758 301,593 -0.06(-0.64%)
Dec 07, 2020 8.918 9.049 8.744 8.814 240,513 -0.02(-0.21%)
Dec 04, 2020 8.758 8.833 8.683 8.833 267,820 +0.16(+1.84%)
Dec 03, 2020 8.777 8.814 8.619 8.673 277,172 -0.12(-1.39%)
Dec 02, 2020 8.908 8.964 8.786 8.796 205,731 -0.12(-1.37%)
Dec 01, 2020 9.030 9.255 8.880 8.918 295,709 -0.08(-0.94%)
Nov 30, 2020 9.058 9.171 8.899 9.002 232,275 -0.03(-0.31%)
Nov 27, 2020 9.162 9.227 8.889 9.030 131,460 -0.11(-1.18%)
Nov 25, 2020 9.258 9.258 9.110 9.138 167,305 -0.06(-0.70%)
Nov 24, 2020 9.138 9.221 9.009 9.203 386,525 +0.17(+1.84%)
Nov 23, 2020 9.147 9.258 8.999 9.036 222,121 -0.05(-0.51%)
Nov 20, 2020 8.888 9.101 8.851 9.083 283,631 +0.19(+2.08%)
Nov 19, 2020 9.009 9.092 8.694 8.897 300,109 -0.17(-1.84%)
Nov 18, 2020 9.036 9.147 8.953 9.064 395,609 +0.13(+1.45%)
Nov 17, 2020 8.703 9.064 8.620 8.934 205,679 +0.11(+1.26%)
Nov 16, 2020 8.518 8.842 8.518 8.823 248,296 +0.38(+4.50%)
Nov 13, 2020 8.259 8.487 8.194 8.444 256,845 +0.27(+3.28%)
Nov 12, 2020 8.342 8.499 8.073 8.175 519,975 -0.25(-2.97%)
Nov 11, 2020 8.370 8.620 8.231 8.425 155,563 +0.06(+0.66%)
Nov 10, 2020 8.323 8.536 8.194 8.370 319,131 +0.12(+1.46%)
Nov 09, 2020 8.573 9.064 8.240 8.249 315,177 +0.07(+0.91%)
Nov 06, 2020 8.194 8.277 8.055 8.175 252,740 +0.02(+0.23%)
Nov 05, 2020 8.073 8.240 8.046 8.157 157,904 +0.16(+1.97%)
Nov 04, 2020 8.120 8.240 7.962 7.999 217,431 -0.25(-3.03%)
Nov 03, 2020 8.138 8.286 7.967 8.249 263,898 +0.25(+3.13%)
Nov 02, 2020 8.055 8.161 7.833 7.999 174,649 -0.05(-0.58%)
Oct 30, 2020 8.222 8.509 7.805 8.046 321,974 +0.29(+3.70%)
Oct 29, 2020 7.453 7.796 7.328 7.759 262,465 +0.27(+3.58%)
Oct 28, 2020 7.462 7.610 7.388 7.490 253,412 +0.04(+0.50%)
Oct 27, 2020 7.620 7.731 7.444 7.453 322,136 -0.20(-2.66%)
Oct 26, 2020 7.629 7.740 7.546 7.657 325,056 -0.04(-0.48%)
Oct 23, 2020 7.666 7.782 7.638 7.694 192,363 +0.08(+1.09%)
Oct 22, 2020 7.620 7.675 7.546 7.610 342,807 -0.06(-0.84%)
Oct 21, 2020 7.740 7.851 7.666 7.675 165,670 -0.11(-1.43%)
Oct 20, 2020 7.666 7.851 7.638 7.786 257,200 +0.15(+1.94%)
Oct 19, 2020 7.814 7.972 7.638 7.638 292,223 -0.21(-2.71%)
Oct 16, 2020 7.990 8.092 7.685 7.851 524,275 -0.18(-2.19%)
Oct 15, 2020 8.036 8.110 7.962 8.027 229,717 -0.05(-0.57%)
Oct 14, 2020 8.092 8.166 7.999 8.073 496,984 +0.04(+0.46%)
Oct 13, 2020 8.147 8.185 8.009 8.036 200,719 -0.19(-2.36%)
Oct 12, 2020 8.231 8.296 8.166 8.231 209,272 -0.01(-0.11%)
Oct 09, 2020 8.444 8.472 8.226 8.240 337,744 -0.15(-1.77%)
Oct 08, 2020 8.509 8.564 8.370 8.388 449,901 -0.06(-0.66%)
Oct 07, 2020 8.305 8.481 8.305 8.444 205,749 +0.18(+2.13%)
Oct 06, 2020 8.379 8.397 8.073 8.268 386,941 +0.01(+0.11%)
Oct 05, 2020 8.370 8.546 8.166 8.259 178,501 -0.05(-0.56%)
Oct 02, 2020 8.101 8.335 8.101 8.305 314,630 +0.04(+0.45%)
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.