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 29, 2016 9.037 9.137 9.007 9.044 83,946 -0.04(-0.41%)
Jul 28, 2016 8.999 9.111 8.999 9.081 76,489 +0.06(+0.66%)
Jul 27, 2016 8.999 9.074 8.939 9.022 60,367 -0.01(-0.17%)
Jul 26, 2016 8.999 9.141 8.969 9.037 98,031 +0.04(+0.50%)
Jul 25, 2016 8.962 9.059 8.954 8.992 77,532 +0.01(+0.08%)
Jul 22, 2016 8.984 9.052 8.932 8.984 93,916 -0.03(-0.33%)
Jul 21, 2016 9.119 9.126 8.992 9.014 128,533 -0.07(-0.74%)
Jul 20, 2016 9.052 9.134 9.000 9.081 121,881 +0.07(+0.83%)
Jul 19, 2016 8.872 9.014 8.872 9.007 169,268 +0.07(+0.75%)
Jul 18, 2016 8.820 8.992 8.820 8.939 135,712 +0.05(+0.59%)
Jul 15, 2016 8.857 8.902 8.738 8.887 228,330 +0.08(+0.93%)
Jul 14, 2016 8.827 8.887 8.768 8.805 144,925 -0.04(-0.42%)
Jul 13, 2016 8.925 8.947 8.820 8.842 191,733 -0.05(-0.59%)
Jul 12, 2016 8.865 8.977 8.811 8.895 203,165 +0.09(+1.02%)
Jul 11, 2016 8.805 8.850 8.753 8.805 155,020 -0.01(-0.08%)
Jul 08, 2016 8.798 8.850 8.745 8.813 204,813 +0.09(+1.03%)
Jul 07, 2016 8.850 8.850 8.633 8.723 86,849 -0.08(-0.93%)
Jul 06, 2016 8.730 8.850 8.730 8.805 164,663 -0.01(-0.08%)
Jul 05, 2016 8.895 8.954 8.783 8.813 141,588 -0.15(-1.67%)
Jul 01, 2016 9.066 8.962 8.962 8.962 98,416 -0.16(-1.80%)
Jun 30, 2016 8.932 9.223 8.835 9.126 260,880 +0.25(+2.78%)
Jun 29, 2016 8.768 8.910 8.686 8.880 150,292 +0.20(+2.32%)
Jun 28, 2016 8.603 8.775 8.603 8.678 149,010 +0.09(+1.04%)
Jun 27, 2016 8.768 8.768 8.476 8.588 134,032 -0.28(-3.12%)
Jun 24, 2016 8.700 9.004 8.693 8.865 360,696 -0.27(-2.94%)
Jun 23, 2016 9.104 9.178 9.066 9.134 173,845 +0.09(+0.99%)
Jun 22, 2016 9.059 9.134 8.977 9.044 103,108 -0.01(-0.08%)
Jun 21, 2016 8.693 9.059 8.693 9.052 282,346 +0.34(+3.95%)
Jun 20, 2016 8.962 9.059 8.606 8.708 352,250 -0.19(-2.10%)
Jun 17, 2016 8.596 8.902 8.514 8.895 440,932 +0.31(+3.66%)
Jun 16, 2016 8.491 8.588 8.409 8.581 83,466 +0.08(+0.97%)
Jun 15, 2016 8.499 8.678 8.469 8.499 139,596 +0.00(+0.00%)
Jun 14, 2016 8.506 8.551 8.447 8.499 73,307 +0.00(+0.00%)
Jun 13, 2016 8.432 8.588 8.370 8.499 190,550 +0.07(+0.89%)
Jun 10, 2016 8.409 8.462 8.350 8.424 102,471 -0.01(-0.09%)
Jun 09, 2016 8.409 8.476 8.402 8.432 100,089 -0.06(-0.70%)
Jun 08, 2016 8.432 8.547 8.417 8.491 90,918 +0.04(+0.44%)
Jun 07, 2016 8.379 8.454 8.379 8.454 93,035 +0.14(+1.71%)
Jun 06, 2016 8.230 8.387 8.230 8.312 121,507 +0.07(+0.82%)
Jun 03, 2016 8.215 8.320 8.176 8.245 187,499 +0.04(+0.45%)
Jun 02, 2016 8.051 8.215 7.954 8.208 135,509 +0.17(+2.14%)
Jun 01, 2016 7.984 8.111 7.984 8.036 60,644 -0.04(-0.46%)
May 31, 2016 8.163 8.193 8.051 8.073 169,382 -0.04(-0.55%)
May 27, 2016 8.081 8.118 8.118 8.118 46,463 +0.01(+0.09%)
May 26, 2016 8.028 8.178 8.028 8.111 57,089 +0.04(+0.56%)
May 25, 2016 7.984 8.111 7.875 8.066 89,772 +0.05(+0.61%)
May 24, 2016 7.914 8.059 7.836 8.017 108,178 +0.17(+2.16%)
May 23, 2016 7.862 7.914 7.803 7.848 53,360 -0.01(-0.19%)
May 20, 2016 7.818 7.884 7.774 7.862 122,375 +0.04(+0.47%)
May 19, 2016 7.966 7.973 7.781 7.825 143,355 -0.15(-1.85%)
May 18, 2016 7.855 7.980 7.818 7.973 85,899 +0.12(+1.50%)
May 17, 2016 8.187 8.187 7.774 7.855 156,357 -0.39(-4.74%)
May 16, 2016 8.120 8.305 8.117 8.246 65,739 +0.11(+1.36%)
May 13, 2016 8.194 8.253 8.120 8.135 84,327 -0.10(-1.25%)
May 12, 2016 8.069 8.275 8.010 8.238 82,890 +0.20(+2.48%)
May 11, 2016 8.128 8.261 8.002 8.039 123,255 -0.14(-1.71%)
May 10, 2016 8.290 8.290 8.120 8.179 76,356 -0.04(-0.45%)
May 09, 2016 8.098 8.261 8.069 8.216 75,063 +0.13(+1.64%)
May 06, 2016 7.892 8.091 7.781 8.084 168,136 +0.29(+3.69%)
May 05, 2016 7.781 7.995 7.752 7.796 135,798 -0.04(-0.56%)
May 04, 2016 7.685 7.907 7.685 7.840 91,570 +0.11(+1.43%)
May 03, 2016 7.884 7.929 7.707 7.730 137,908 -0.21(-2.60%)
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.