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 (%)
Sep 30, 2014 7.916 7.916 7.661 7.802 915,226 -0.11(-1.44%)
Sep 29, 2014 7.631 7.930 7.596 7.916 301,537 +0.23(+2.96%)
Sep 26, 2014 7.574 7.688 7.503 7.688 200,042 +0.14(+1.79%)
Sep 25, 2014 7.709 7.709 7.503 7.553 283,164 -0.16(-2.12%)
Sep 24, 2014 7.546 7.717 7.503 7.717 299,314 +0.16(+2.07%)
Sep 23, 2014 7.624 7.674 7.503 7.560 366,195 -0.13(-1.67%)
Sep 22, 2014 7.859 7.859 7.560 7.688 447,279 -0.22(-2.79%)
Sep 19, 2014 7.987 8.044 7.823 7.909 532,675 -0.07(-0.89%)
Sep 18, 2014 7.909 8.158 7.909 7.980 468,956 +0.02(+0.27%)
Sep 17, 2014 7.937 8.108 7.937 7.959 369,562 -0.01(-0.09%)
Sep 16, 2014 7.916 8.115 7.738 7.966 661,935 -0.03(-0.36%)
Sep 15, 2014 8.179 8.179 7.932 7.994 288,835 -0.14(-1.75%)
Sep 12, 2014 8.208 8.215 7.937 8.137 1,099,393 -0.11(-1.38%)
Sep 11, 2014 8.364 8.403 8.208 8.250 620,347 -0.15(-1.78%)
Sep 10, 2014 8.542 8.542 8.357 8.400 453,295 -0.31(-3.52%)
Sep 09, 2014 8.685 8.706 8.571 8.706 309,699 -0.03(-0.33%)
Sep 08, 2014 8.528 8.734 8.492 8.734 248,997 +0.21(+2.42%)
Sep 05, 2014 8.400 8.542 8.400 8.528 98,717 +0.09(+1.10%)
Sep 04, 2014 8.478 8.585 8.336 8.436 254,795 -0.09(-1.00%)
Sep 03, 2014 8.542 8.596 8.485 8.521 138,613 -0.02(-0.25%)
Sep 02, 2014 8.549 8.571 8.528 8.542 103,057 -0.01(-0.08%)
Aug 29, 2014 8.528 8.549 8.549 8.549 232,068 +0.01(+0.08%)
Aug 28, 2014 8.549 8.649 8.494 8.542 88,738 -0.06(-0.66%)
Aug 27, 2014 8.571 8.678 8.557 8.599 193,635 -0.11(-1.23%)
Aug 26, 2014 8.678 8.727 8.649 8.706 187,475 +0.01(+0.08%)
Aug 25, 2014 8.699 8.756 8.649 8.699 182,622 +0.06(+0.66%)
Aug 22, 2014 8.621 8.806 8.578 8.642 278,142 -0.01(-0.16%)
Aug 21, 2014 8.628 8.649 8.599 8.656 91,140 +0.01(+0.16%)
Aug 20, 2014 8.592 8.656 8.535 8.642 167,186 +0.00(+0.00%)
Aug 19, 2014 8.670 8.791 8.585 8.642 299,588 -0.05(-0.57%)
Aug 18, 2014 8.663 8.692 8.514 8.692 237,506 +0.07(+0.83%)
Aug 15, 2014 8.678 8.678 8.343 8.621 314,799 +0.23(+2.80%)
Aug 14, 2014 8.364 8.421 8.364 8.386 116,503 +0.03(+0.34%)
Aug 13, 2014 8.371 8.379 8.300 8.357 228,236 -0.02(-0.25%)
Aug 12, 2014 8.471 8.602 8.314 8.379 274,208 -0.16(-1.83%)
Aug 11, 2014 8.564 8.685 8.500 8.535 183,712 +0.01(+0.08%)
Aug 08, 2014 8.414 8.478 8.336 8.528 161,280 +0.10(+1.18%)
Aug 07, 2014 8.457 8.542 8.357 8.428 165,167 -0.01(-0.17%)
Aug 06, 2014 8.350 8.471 8.336 8.443 172,145 +0.04(+0.42%)
Aug 05, 2014 8.485 8.485 8.307 8.407 258,029 -0.08(-0.92%)
Aug 04, 2014 8.592 8.592 8.229 8.485 386,467 -0.09(-1.08%)
Aug 01, 2014 8.500 8.642 8.336 8.578 486,520 +0.04(+0.42%)
Jul 31, 2014 8.649 8.784 8.507 8.542 999,613 -0.19(-2.12%)
Jul 30, 2014 8.770 8.841 8.599 8.727 314,371 -0.05(-0.57%)
Jul 29, 2014 8.834 8.870 8.628 8.777 349,842 -0.04(-0.40%)
Jul 28, 2014 8.784 8.891 8.770 8.813 261,499 +0.04(+0.41%)
Jul 25, 2014 8.720 8.813 8.678 8.777 391,415 +0.02(+0.24%)
Jul 24, 2014 8.827 8.891 8.727 8.756 221,710 -0.07(-0.81%)
Jul 23, 2014 8.912 8.969 8.827 8.827 276,849 -0.08(-0.88%)
Jul 22, 2014 8.877 8.927 8.820 8.905 430,985 +0.07(+0.81%)
Jul 21, 2014 8.799 8.856 8.742 8.834 348,446 +0.04(+0.40%)
Jul 18, 2014 8.767 8.912 8.767 8.799 988,710 -0.01(-0.16%)
Jul 17, 2014 8.749 8.920 8.678 8.813 521,445 -0.01(-0.16%)
Jul 16, 2014 8.635 8.848 8.635 8.827 606,540 +0.18(+2.06%)
Jul 15, 2014 8.571 8.663 8.507 8.649 792,313 +0.08(+0.91%)
Jul 14, 2014 8.528 8.606 8.471 8.571 695,292 +0.04(+0.50%)
Jul 11, 2014 8.386 8.578 8.364 8.528 3,573,961 +0.00(+0.00%)
Jul 10, 2014 8.727 8.870 8.471 8.528 528,626 -0.34(-3.85%)
Jul 09, 2014 8.920 8.941 8.806 8.870 198,744 -0.04(-0.48%)
Jul 08, 2014 8.969 9.062 8.742 8.912 364,938 -0.48(-5.15%)
Jul 07, 2014 9.624 9.624 9.184 9.397 181,790 -0.26(-2.65%)
Jul 03, 2014 9.667 9.653 9.653 9.653 87,938 -0.03(-0.29%)
Jul 02, 2014 9.653 9.681 9.560 9.681 76,234 +0.01(+0.07%)
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.