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, 2017 8.974 9.083 8.934 9.021 98,291 +0.04(+0.44%)
Jul 28, 2017 9.091 9.154 8.942 8.981 77,769 -0.16(-1.72%)
Jul 27, 2017 9.052 9.170 8.997 9.138 80,584 +0.08(+0.87%)
Jul 26, 2017 9.028 9.107 9.005 9.060 60,285 +0.03(+0.35%)
Jul 25, 2017 9.115 9.136 9.021 9.028 127,241 -0.09(-0.95%)
Jul 24, 2017 9.154 9.154 8.989 9.115 101,991 -0.02(-0.17%)
Jul 21, 2017 9.193 9.193 9.083 9.130 103,735 +0.08(+0.87%)
Jul 20, 2017 9.005 9.095 8.981 9.052 108,597 +0.09(+0.96%)
Jul 19, 2017 8.958 9.021 8.943 8.966 104,191 +0.01(+0.09%)
Jul 18, 2017 8.974 9.091 8.950 8.958 124,607 -0.04(-0.44%)
Jul 17, 2017 8.981 9.044 8.864 8.997 135,151 +0.02(+0.17%)
Jul 14, 2017 8.919 8.989 8.919 8.981 92,707 +0.09(+1.06%)
Jul 13, 2017 8.919 8.919 8.817 8.887 60,811 +0.00(+0.00%)
Jul 12, 2017 8.715 8.903 8.715 8.887 87,893 +0.20(+2.25%)
Jul 11, 2017 8.739 8.778 8.613 8.691 187,326 -0.09(-0.98%)
Jul 10, 2017 8.919 8.942 8.778 8.778 107,026 -0.15(-1.67%)
Jul 07, 2017 8.833 8.927 8.793 8.927 73,152 +0.09(+0.98%)
Jul 06, 2017 8.856 8.903 8.786 8.840 115,488 -0.08(-0.88%)
Jul 05, 2017 9.052 9.052 8.848 8.919 80,621 -0.13(-1.39%)
Jul 03, 2017 8.911 9.068 8.911 9.044 63,475 +0.13(+1.50%)
Jun 30, 2017 8.958 8.974 8.856 8.911 103,481 -0.05(-0.52%)
Jun 29, 2017 8.895 8.966 8.786 8.958 208,609 +0.06(+0.70%)
Jun 28, 2017 8.895 9.052 8.856 8.895 317,936 -0.05(-0.53%)
Jun 27, 2017 9.091 9.170 8.895 8.942 414,828 -0.16(-1.72%)
Jun 26, 2017 9.115 9.177 9.052 9.099 109,890 -0.01(-0.09%)
Jun 23, 2017 8.934 9.130 8.927 9.107 268,190 +0.16(+1.75%)
Jun 22, 2017 8.927 8.997 8.911 8.950 82,704 +0.01(+0.09%)
Jun 21, 2017 8.958 9.021 8.911 8.942 95,656 -0.02(-0.17%)
Jun 20, 2017 9.107 9.177 8.934 8.958 288,759 -0.12(-1.30%)
Jun 19, 2017 9.162 9.162 8.974 9.075 194,158 -0.07(-0.77%)
Jun 16, 2017 9.028 9.154 9.013 9.146 189,180 +0.02(+0.26%)
Jun 15, 2017 9.060 9.287 9.060 9.123 131,697 -0.02(-0.17%)
Jun 14, 2017 9.193 9.193 9.083 9.138 77,485 -0.02(-0.17%)
Jun 13, 2017 9.170 9.248 9.123 9.154 96,538 -0.01(-0.09%)
Jun 12, 2017 9.209 9.303 9.115 9.162 182,734 -0.02(-0.17%)
Jun 09, 2017 8.864 9.201 8.761 9.177 243,767 +0.31(+3.54%)
Jun 08, 2017 8.786 8.919 8.723 8.864 140,144 +0.04(+0.44%)
Jun 07, 2017 8.825 8.825 8.691 8.825 153,698 +0.00(+0.00%)
Jun 06, 2017 8.934 8.958 8.809 8.825 137,783 -0.16(-1.75%)
Jun 05, 2017 9.060 9.107 8.974 8.981 128,734 -0.13(-1.46%)
Jun 02, 2017 9.091 9.318 9.075 9.115 264,843 +0.04(+0.43%)
Jun 01, 2017 8.872 9.083 8.833 9.075 146,388 +0.20(+2.30%)
May 31, 2017 8.833 9.013 8.758 8.872 247,684 +0.04(+0.44%)
May 30, 2017 8.934 8.966 8.817 8.833 99,388 -0.12(-1.31%)
May 26, 2017 8.895 9.005 8.762 8.950 213,284 +0.03(+0.31%)
May 25, 2017 8.969 8.976 8.884 8.923 105,187 -0.02(-0.17%)
May 24, 2017 8.892 8.985 8.876 8.938 124,099 +0.04(+0.44%)
May 23, 2017 8.938 8.961 8.853 8.899 88,619 -0.03(-0.35%)
May 22, 2017 8.938 8.992 8.868 8.930 110,649 +0.04(+0.44%)
May 19, 2017 8.907 9.008 8.830 8.892 253,624 -0.02(-0.26%)
May 18, 2017 8.915 8.946 8.818 8.915 157,798 -0.03(-0.35%)
May 17, 2017 8.884 8.985 8.884 8.946 191,023 +0.05(+0.61%)
May 16, 2017 8.907 8.938 8.830 8.892 139,202 -0.05(-0.52%)
May 15, 2017 8.977 9.070 8.930 8.938 79,555 -0.04(-0.43%)
May 12, 2017 8.961 9.016 8.938 8.977 118,542 -0.01(-0.09%)
May 11, 2017 9.008 9.031 8.923 8.985 82,943 -0.09(-0.94%)
May 10, 2017 9.085 9.163 9.039 9.070 114,927 -0.03(-0.34%)
May 09, 2017 9.147 9.178 9.023 9.101 120,294 -0.01(-0.09%)
May 08, 2017 9.132 9.225 9.047 9.109 94,338 +0.01(+0.09%)
May 05, 2017 9.023 9.217 8.891 9.101 249,854 +0.08(+0.86%)
May 04, 2017 9.016 9.054 8.837 9.023 182,054 -0.01(-0.09%)
May 03, 2017 9.039 9.062 8.954 9.031 179,965 -0.05(-0.60%)
May 02, 2017 9.116 9.116 9.027 9.085 171,104 -0.04(-0.42%)
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.