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 (%)
Nov 30, 2015 8.325 8.354 8.150 8.274 212,154 -0.05(-0.61%)
Nov 27, 2015 8.179 8.332 8.142 8.325 34,950 +0.12(+1.51%)
Nov 25, 2015 8.128 8.201 8.201 8.201 42,389 +0.05(+0.63%)
Nov 24, 2015 8.208 8.208 7.982 8.150 112,290 -0.11(-1.37%)
Nov 23, 2015 8.082 8.270 8.018 8.263 89,620 +0.16(+1.96%)
Nov 20, 2015 7.945 8.147 7.945 8.104 108,703 +0.21(+2.65%)
Nov 19, 2015 7.852 7.924 7.823 7.895 49,682 +0.03(+0.37%)
Nov 18, 2015 7.888 7.888 7.722 7.866 129,403 -0.03(-0.37%)
Nov 17, 2015 7.823 8.010 7.823 7.895 96,187 +0.05(+0.64%)
Nov 16, 2015 7.866 7.937 7.816 7.844 142,843 -0.08(-1.00%)
Nov 13, 2015 7.967 8.097 7.896 7.924 76,266 -0.12(-1.52%)
Nov 12, 2015 8.075 8.104 7.946 8.046 88,337 -0.08(-0.98%)
Nov 11, 2015 8.183 8.183 8.104 8.126 70,229 -0.05(-0.62%)
Nov 10, 2015 8.068 8.198 8.068 8.176 245,631 +0.09(+1.07%)
Nov 09, 2015 8.183 8.205 8.025 8.090 198,207 -0.04(-0.53%)
Nov 06, 2015 7.981 8.147 7.924 8.133 110,348 +0.05(+0.62%)
Nov 05, 2015 7.967 8.090 7.967 8.082 61,201 +0.08(+0.99%)
Nov 04, 2015 7.938 8.032 7.902 8.003 118,116 +0.06(+0.73%)
Nov 03, 2015 8.090 8.154 7.390 7.945 318,503 -0.27(-3.25%)
Nov 02, 2015 7.917 8.234 7.830 8.212 138,008 +0.32(+4.02%)
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%)
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.