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 (%)
Apr 30, 2014 9.468 9.614 9.397 9.596 100,817 +0.09(+0.90%)
Apr 29, 2014 9.546 9.606 9.446 9.510 61,477 +0.01(+0.07%)
Apr 28, 2014 9.525 9.603 9.370 9.503 114,142 -0.01(-0.07%)
Apr 25, 2014 9.617 9.631 9.468 9.510 89,841 -0.04(-0.45%)
Apr 24, 2014 9.560 9.603 9.453 9.553 117,196 +0.02(+0.22%)
Apr 23, 2014 9.617 9.688 9.475 9.532 68,453 -0.13(-1.33%)
Apr 22, 2014 9.475 9.710 9.475 9.660 78,684 +0.17(+1.80%)
Apr 21, 2014 9.553 9.553 9.453 9.489 64,191 -0.12(-1.26%)
Apr 17, 2014 9.582 9.610 9.610 9.610 76,700 +0.01(+0.15%)
Apr 16, 2014 9.553 9.653 9.418 9.596 95,093 +0.06(+0.60%)
Apr 15, 2014 9.518 9.574 9.389 9.539 116,329 +0.01(+0.07%)
Apr 14, 2014 9.560 9.610 9.432 9.532 53,035 +0.04(+0.45%)
Apr 11, 2014 9.290 9.532 9.290 9.489 132,995 +0.10(+1.06%)
Apr 10, 2014 9.603 9.646 9.283 9.389 131,644 -0.24(-2.51%)
Apr 09, 2014 9.482 9.646 9.439 9.631 191,046 +0.15(+1.58%)
Apr 08, 2014 9.752 9.788 9.432 9.482 253,858 -0.30(-3.06%)
Apr 07, 2014 9.973 10.03 9.653 9.781 101,426 -0.23(-2.28%)
Apr 04, 2014 9.980 10.04 9.845 10.01 208,529 +0.01(+0.07%)
Apr 03, 2014 9.923 10.04 9.831 10.00 238,501 +0.04(+0.36%)
Apr 02, 2014 9.774 10.00 9.770 9.966 205,212 +0.20(+2.04%)
Apr 01, 2014 9.959 9.959 9.617 9.767 231,719 -0.23(-2.35%)
Mar 31, 2014 9.482 10.07 9.461 10.00 1,611,251 +0.52(+5.48%)
Mar 28, 2014 9.482 9.639 9.369 9.482 235,514 -0.09(-0.97%)
Mar 27, 2014 9.574 9.724 9.453 9.574 173,193 -0.03(-0.30%)
Mar 26, 2014 9.824 9.865 9.596 9.603 171,438 -0.23(-2.32%)
Mar 25, 2014 9.852 9.909 9.788 9.831 229,147 -0.04(-0.36%)
Mar 24, 2014 9.795 9.916 9.760 9.866 339,532 +0.07(+0.73%)
Mar 21, 2014 9.788 9.888 9.695 9.795 715,865 +0.01(+0.07%)
Mar 20, 2014 9.781 9.873 9.667 9.788 293,671 -0.01(-0.15%)
Mar 19, 2014 9.695 9.923 9.660 9.802 343,120 -0.01(-0.14%)
Mar 18, 2014 9.617 9.859 9.596 9.817 489,336 +0.21(+2.15%)
Mar 17, 2014 9.539 9.681 9.503 9.610 201,821 +0.12(+1.28%)
Mar 14, 2014 9.361 9.489 9.268 9.489 168,511 +0.12(+1.29%)
Mar 13, 2014 9.610 9.610 9.275 9.368 181,145 -0.21(-2.16%)
Mar 12, 2014 9.539 9.681 9.453 9.574 92,455 -0.01(-0.07%)
Mar 11, 2014 9.610 9.646 9.425 9.582 224,504 -0.05(-0.52%)
Mar 10, 2014 9.589 9.695 9.503 9.631 287,942 +0.04(+0.37%)
Mar 07, 2014 9.603 9.745 9.432 9.596 218,132 +0.04(+0.45%)
Mar 06, 2014 9.567 9.603 9.432 9.553 64,803 -0.04(-0.37%)
Mar 05, 2014 9.368 9.610 9.368 9.589 180,100 +0.12(+1.28%)
Mar 04, 2014 9.603 9.930 9.275 9.468 262,562 -0.10(-1.04%)
Mar 03, 2014 9.290 9.567 9.226 9.567 102,575 +0.14(+1.43%)
Feb 28, 2014 9.183 9.439 9.126 9.432 163,878 +0.13(+1.38%)
Feb 27, 2014 9.304 9.340 9.076 9.304 180,561 -0.04(-0.46%)
Feb 26, 2014 9.290 9.475 9.133 9.347 107,431 -0.03(-0.30%)
Feb 25, 2014 9.304 9.539 9.233 9.375 118,415 +0.02(+0.23%)
Feb 24, 2014 9.254 9.482 9.163 9.354 74,427 +0.10(+1.08%)
Feb 21, 2014 9.098 9.254 9.098 9.254 67,885 +0.10(+1.09%)
Feb 20, 2014 9.325 9.461 9.055 9.154 234,902 -0.25(-2.65%)
Feb 19, 2014 9.290 9.468 9.254 9.404 172,500 +0.04(+0.46%)
Feb 18, 2014 9.204 9.518 9.204 9.361 153,737 +0.04(+0.38%)
Feb 14, 2014 9.183 9.325 9.325 9.325 164,218 +0.04(+0.38%)
Feb 13, 2014 9.098 9.290 8.578 9.290 411,669 +0.11(+1.24%)
Feb 12, 2014 9.325 9.332 9.069 9.176 278,765 -0.24(-2.57%)
Feb 11, 2014 9.518 9.518 9.172 9.418 421,032 -0.09(-0.97%)
Feb 10, 2014 9.653 9.824 9.510 9.510 90,748 -0.23(-2.34%)
Feb 07, 2014 9.660 9.788 9.432 9.738 46,118 +0.14(+1.48%)
Feb 06, 2014 9.596 9.674 9.297 9.596 88,743 +0.03(+0.30%)
Feb 05, 2014 9.574 9.681 9.532 9.567 39,335 -0.01(-0.15%)
Feb 04, 2014 9.510 9.606 9.432 9.582 11,871 +0.07(+0.75%)
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.