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, 2020 9.108 9.135 8.715 8.916 192,770 -0.22(-2.40%)
Jul 30, 2020 9.153 9.153 8.953 9.135 192,533 -0.06(-0.70%)
Jul 29, 2020 9.016 9.263 9.016 9.199 202,678 +0.18(+2.03%)
Jul 28, 2020 8.642 9.062 8.642 9.016 182,350 +0.30(+3.46%)
Jul 27, 2020 8.569 8.742 8.541 8.715 298,466 +0.10(+1.17%)
Jul 24, 2020 8.861 8.916 8.587 8.615 174,817 -0.23(-2.58%)
Jul 23, 2020 8.889 8.925 8.752 8.843 137,074 -0.03(-0.31%)
Jul 22, 2020 8.779 9.062 8.770 8.870 250,461 -0.02(-0.21%)
Jul 21, 2020 9.062 9.144 8.788 8.889 240,715 -0.02(-0.21%)
Jul 20, 2020 8.779 8.980 8.642 8.907 166,333 +0.13(+1.46%)
Jul 17, 2020 8.624 8.861 8.551 8.779 155,332 +0.15(+1.69%)
Jul 16, 2020 8.770 8.816 8.541 8.633 132,430 -0.15(-1.66%)
Jul 15, 2020 8.633 8.953 8.624 8.779 278,670 +0.29(+3.44%)
Jul 14, 2020 8.450 8.505 8.331 8.487 199,934 +0.07(+0.87%)
Jul 13, 2020 8.468 8.578 8.185 8.414 249,698 +0.01(+0.11%)
Jul 10, 2020 8.103 8.605 7.993 8.404 543,281 +0.80(+10.58%)
Jul 09, 2020 7.875 7.875 7.491 7.601 208,797 -0.35(-4.37%)
Jul 08, 2020 7.875 8.030 7.628 7.948 188,047 +0.04(+0.46%)
Jul 07, 2020 7.948 8.094 7.811 7.911 163,938 -0.18(-2.26%)
Jul 06, 2020 8.340 8.340 7.939 8.094 137,362 -0.04(-0.45%)
Jul 02, 2020 8.021 8.222 7.856 8.130 230,207 +0.14(+1.71%)
Jul 01, 2020 8.066 8.130 7.856 7.993 202,921 -0.09(-1.13%)
Jun 30, 2020 7.893 8.112 7.865 8.085 225,940 +0.10(+1.26%)
Jun 29, 2020 7.820 8.002 7.692 7.984 146,852 +0.29(+3.80%)
Jun 26, 2020 7.491 7.738 7.272 7.692 646,727 +0.11(+1.45%)
Jun 25, 2020 7.683 7.829 7.454 7.582 325,243 -0.20(-2.58%)
Jun 24, 2020 7.582 7.902 7.523 7.783 416,277 +0.05(+0.71%)
Jun 23, 2020 7.939 7.939 7.701 7.728 125,453 -0.08(-1.05%)
Jun 22, 2020 7.674 7.847 7.582 7.811 139,070 +0.00(+0.00%)
Jun 19, 2020 7.701 7.902 7.683 7.811 349,307 +0.14(+1.79%)
Jun 18, 2020 7.564 7.751 7.527 7.674 126,378 -0.05(-0.71%)
Jun 17, 2020 8.048 8.057 7.655 7.728 142,612 -0.30(-3.75%)
Jun 16, 2020 8.149 8.213 7.856 8.030 225,985 +0.26(+3.41%)
Jun 15, 2020 7.427 7.774 7.382 7.765 205,884 +0.05(+0.71%)
Jun 12, 2020 7.655 7.929 7.427 7.710 351,386 +0.41(+5.63%)
Jun 11, 2020 7.308 7.518 7.217 7.299 538,694 -0.48(-6.11%)
Jun 10, 2020 8.185 8.276 7.701 7.774 140,161 -0.40(-4.92%)
Jun 09, 2020 7.993 8.240 7.984 8.176 156,611 -0.05(-0.56%)
Jun 08, 2020 8.231 8.395 8.130 8.222 212,281 +0.05(+0.56%)
Jun 05, 2020 8.377 8.624 8.103 8.176 287,896 +0.14(+1.70%)
Jun 04, 2020 7.975 8.066 7.875 8.039 279,749 +0.04(+0.46%)
Jun 03, 2020 7.582 8.048 7.582 8.002 436,460 +0.64(+8.68%)
Jun 02, 2020 7.427 7.527 7.308 7.363 165,692 +0.07(+1.00%)
Jun 01, 2020 7.272 7.445 7.162 7.290 226,606 +0.12(+1.66%)
May 29, 2020 7.372 7.582 7.089 7.171 317,014 -0.37(-4.96%)
May 28, 2020 7.774 7.838 7.482 7.546 196,631 -0.02(-0.30%)
May 27, 2020 7.694 7.739 7.344 7.569 325,702 +0.10(+1.32%)
May 26, 2020 7.326 7.587 7.236 7.470 314,888 +0.50(+7.23%)
May 22, 2020 6.912 7.047 6.769 6.966 180,558 +0.15(+2.24%)
May 21, 2020 6.679 6.921 6.652 6.813 272,802 +0.07(+1.07%)
May 20, 2020 6.517 6.822 6.473 6.742 239,236 +0.36(+5.63%)
May 19, 2020 6.598 6.724 6.373 6.382 210,490 -0.33(-4.95%)
May 18, 2020 6.319 6.831 6.319 6.715 254,601 +0.60(+9.85%)
May 15, 2020 6.148 6.225 5.987 6.112 189,792 -0.01(-0.15%)
May 14, 2020 6.022 6.130 5.771 6.121 337,082 -0.04(-0.58%)
May 13, 2020 6.598 6.598 6.112 6.157 230,204 -0.52(-7.81%)
May 12, 2020 6.885 6.953 6.598 6.679 271,160 -0.24(-3.51%)
May 11, 2020 6.876 7.002 6.472 6.921 370,924 -0.09(-1.28%)
May 08, 2020 6.607 7.092 6.589 7.011 308,607 +0.49(+7.59%)
May 07, 2020 6.634 6.795 6.436 6.517 235,141 +0.00(+0.00%)
May 06, 2020 6.661 6.908 6.481 6.517 213,009 -0.13(-2.03%)
May 05, 2020 6.535 6.778 6.508 6.652 395,711 +0.21(+3.21%)
May 04, 2020 6.409 6.539 6.301 6.445 161,706 +0.02(+0.28%)
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.