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 30, 2015 8.090 8.090 7.844 7.895 168,086 -0.18(-2.23%)
Oct 29, 2015 8.032 8.104 7.909 8.075 144,584 +0.03(+0.36%)
Oct 28, 2015 7.844 8.054 7.765 8.046 131,072 +0.22(+2.86%)
Oct 27, 2015 7.931 7.931 7.801 7.823 124,157 -0.22(-2.78%)
Oct 26, 2015 7.967 8.054 7.917 8.046 85,796 +0.04(+0.54%)
Oct 23, 2015 8.104 8.111 7.881 8.003 119,960 -0.05(-0.63%)
Oct 22, 2015 7.895 8.140 7.873 8.054 145,480 +0.20(+2.57%)
Oct 21, 2015 7.844 8.039 7.758 7.852 105,277 +0.04(+0.46%)
Oct 20, 2015 7.780 7.888 7.765 7.816 128,962 +0.01(+0.09%)
Oct 19, 2015 7.657 7.866 7.657 7.808 89,384 +0.10(+1.31%)
Oct 16, 2015 7.758 7.772 7.643 7.707 74,086 -0.02(-0.28%)
Oct 15, 2015 7.491 7.744 7.473 7.729 102,914 +0.28(+3.78%)
Oct 14, 2015 7.614 7.621 7.441 7.448 107,008 -0.19(-2.46%)
Oct 13, 2015 7.816 7.823 7.635 7.635 93,173 -0.22(-2.84%)
Oct 12, 2015 7.772 7.902 7.758 7.859 102,433 +0.07(+0.93%)
Oct 09, 2015 7.873 7.895 7.765 7.787 68,873 -0.10(-1.28%)
Oct 08, 2015 7.765 7.924 7.751 7.888 137,200 +0.09(+1.20%)
Oct 07, 2015 7.527 7.794 7.527 7.794 120,236 +0.27(+3.64%)
Oct 06, 2015 7.484 7.599 7.441 7.520 139,956 +0.03(+0.38%)
Oct 05, 2015 7.419 7.664 7.373 7.491 202,846 +0.14(+1.86%)
Oct 02, 2015 7.333 7.405 7.253 7.354 144,259 -0.01(-0.20%)
Oct 01, 2015 7.448 7.477 7.268 7.369 154,340 -0.04(-0.58%)
Sep 30, 2015 7.376 7.516 7.239 7.412 308,256 +0.06(+0.78%)
Sep 29, 2015 7.354 7.462 7.246 7.354 140,650 +0.00(+0.00%)
Sep 28, 2015 7.491 7.534 7.354 7.354 142,085 -0.19(-2.49%)
Sep 25, 2015 7.664 7.772 7.542 7.542 162,682 -0.09(-1.13%)
Sep 24, 2015 7.650 7.722 7.563 7.628 115,227 -0.06(-0.75%)
Sep 23, 2015 7.715 7.751 7.671 7.686 104,825 +0.00(+0.00%)
Sep 22, 2015 7.693 7.780 7.419 7.686 248,146 -0.06(-0.74%)
Sep 21, 2015 7.693 7.873 7.671 7.744 272,780 +0.11(+1.42%)
Sep 18, 2015 7.477 7.852 7.477 7.635 767,839 +0.07(+0.95%)
Sep 17, 2015 7.448 7.722 7.412 7.563 272,085 +0.15(+2.04%)
Sep 16, 2015 7.282 7.513 7.268 7.412 178,774 +0.17(+2.39%)
Sep 15, 2015 7.188 7.282 7.180 7.239 138,440 +0.06(+0.80%)
Sep 14, 2015 7.160 7.232 7.116 7.181 195,266 +0.06(+0.81%)
Sep 11, 2015 6.986 7.181 6.986 7.123 181,284 +0.10(+1.44%)
Sep 10, 2015 6.994 7.059 6.958 7.023 90,297 +0.00(+0.00%)
Sep 09, 2015 7.181 7.196 7.001 7.023 198,565 -0.10(-1.42%)
Sep 08, 2015 7.109 7.196 7.066 7.123 151,419 +0.09(+1.23%)
Sep 04, 2015 7.066 7.037 7.037 7.037 100,416 -0.14(-1.91%)
Sep 03, 2015 7.289 7.322 7.131 7.174 156,394 -0.10(-1.39%)
Sep 02, 2015 7.260 7.275 7.095 7.275 168,617 +0.09(+1.31%)
Sep 01, 2015 7.152 7.337 7.145 7.181 212,169 -0.08(-1.09%)
Aug 31, 2015 7.246 7.281 7.156 7.260 202,318 -0.01(-0.20%)
Aug 28, 2015 7.318 7.333 7.188 7.275 260,748 -0.07(-0.98%)
Aug 27, 2015 7.470 7.470 7.188 7.347 325,208 -0.06(-0.88%)
Aug 26, 2015 7.001 7.426 6.821 7.412 269,798 +0.39(+5.60%)
Aug 25, 2015 7.154 7.154 7.012 7.019 327,037 -0.07(-1.00%)
Aug 24, 2015 7.097 7.197 5.624 7.090 531,041 -0.22(-3.02%)
Aug 21, 2015 7.311 7.418 7.268 7.311 287,613 -0.11(-1.53%)
Aug 20, 2015 7.596 7.596 7.425 7.425 324,482 -0.21(-2.71%)
Aug 19, 2015 7.752 7.786 7.603 7.631 180,204 -0.14(-1.74%)
Aug 18, 2015 7.631 7.788 7.567 7.766 263,998 +0.11(+1.49%)
Aug 17, 2015 7.731 7.745 7.638 7.652 136,362 -0.12(-1.56%)
Aug 14, 2015 7.574 7.773 7.553 7.773 169,292 +0.16(+2.15%)
Aug 13, 2015 7.709 7.752 7.610 7.610 167,159 -0.12(-1.57%)
Aug 12, 2015 7.681 7.738 7.596 7.731 283,613 +0.00(+0.00%)
Aug 11, 2015 7.781 7.873 7.724 7.731 179,274 -0.08(-1.00%)
Aug 10, 2015 7.759 7.859 7.681 7.809 454,353 +0.11(+1.39%)
Aug 07, 2015 7.474 7.717 7.440 7.702 385,077 +0.19(+2.56%)
Aug 06, 2015 7.624 7.624 7.332 7.510 314,298 -0.12(-1.59%)
Aug 05, 2015 7.845 7.873 7.603 7.631 222,597 -0.20(-2.55%)
Aug 04, 2015 7.724 7.987 7.645 7.830 363,777 +0.27(+3.58%)
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.