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, 2015 8.400 8.421 8.208 8.258 218,182 -0.16(-1.86%)
Apr 29, 2015 8.514 8.557 8.336 8.414 206,725 -0.18(-2.07%)
Apr 28, 2015 8.407 8.599 8.336 8.592 210,799 +0.20(+2.37%)
Apr 27, 2015 8.286 8.393 8.286 8.393 178,798 +0.11(+1.38%)
Apr 24, 2015 8.314 8.379 8.258 8.279 78,911 -0.01(-0.17%)
Apr 23, 2015 8.186 8.314 8.186 8.293 81,986 +0.06(+0.78%)
Apr 22, 2015 8.172 8.272 8.158 8.229 81,478 +0.06(+0.70%)
Apr 21, 2015 8.201 8.208 8.137 8.172 125,617 -0.01(-0.17%)
Apr 20, 2015 8.186 8.201 8.129 8.186 153,353 +0.03(+0.35%)
Apr 17, 2015 8.101 8.186 8.051 8.158 172,526 +0.01(+0.17%)
Apr 16, 2015 8.137 8.172 8.037 8.144 193,871 -0.04(-0.52%)
Apr 15, 2015 8.236 8.278 8.172 8.186 235,243 -0.07(-0.86%)
Apr 14, 2015 8.030 8.265 8.016 8.258 185,534 +0.19(+2.38%)
Apr 13, 2015 8.051 8.101 8.030 8.065 125,011 -0.02(-0.26%)
Apr 10, 2015 8.179 8.236 8.051 8.087 201,686 -0.05(-0.61%)
Apr 09, 2015 8.400 8.400 8.108 8.137 156,039 -0.28(-3.38%)
Apr 08, 2015 8.343 8.471 8.322 8.421 146,009 +0.05(+0.60%)
Apr 07, 2015 8.293 8.393 8.265 8.371 184,031 +0.05(+0.60%)
Apr 06, 2015 8.293 8.371 8.265 8.322 129,063 +0.01(+0.17%)
Apr 02, 2015 8.286 8.307 8.307 8.307 128,677 -0.02(-0.26%)
Apr 01, 2015 8.293 8.357 8.236 8.329 114,969 -0.01(-0.17%)
Mar 31, 2015 8.279 8.357 8.279 8.343 258,498 +0.00(+0.00%)
Mar 30, 2015 8.243 8.357 8.236 8.343 196,966 +0.11(+1.30%)
Mar 27, 2015 8.215 8.265 8.181 8.236 159,794 +0.02(+0.26%)
Mar 26, 2015 8.186 8.279 8.163 8.215 172,283 -0.05(-0.60%)
Mar 25, 2015 8.514 8.528 8.258 8.265 161,837 -0.26(-3.01%)
Mar 24, 2015 8.514 8.557 8.436 8.521 175,365 -0.04(-0.42%)
Mar 23, 2015 8.557 8.649 8.485 8.557 178,924 -0.02(-0.25%)
Mar 20, 2015 8.557 8.642 8.557 8.578 310,371 +0.03(+0.33%)
Mar 19, 2015 8.457 8.642 8.457 8.549 147,613 +0.04(+0.42%)
Mar 18, 2015 8.407 8.542 8.330 8.514 153,844 +0.07(+0.84%)
Mar 17, 2015 8.471 8.542 8.421 8.443 184,985 -0.07(-0.84%)
Mar 16, 2015 8.571 8.635 8.478 8.514 169,719 -0.03(-0.33%)
Mar 13, 2015 8.621 8.621 8.436 8.542 196,689 -0.10(-1.15%)
Mar 12, 2015 8.507 8.649 8.492 8.642 261,319 +0.16(+1.85%)
Mar 11, 2015 8.521 8.521 8.436 8.485 180,203 +0.01(+0.08%)
Mar 10, 2015 8.357 8.521 8.314 8.478 292,971 +0.04(+0.42%)
Mar 09, 2015 8.450 8.525 8.371 8.443 211,688 +0.01(+0.08%)
Mar 06, 2015 8.300 8.542 8.286 8.436 334,038 +0.06(+0.77%)
Mar 05, 2015 8.400 8.464 8.357 8.371 207,113 -0.04(-0.42%)
Mar 04, 2015 8.521 8.564 8.393 8.407 230,380 -0.14(-1.58%)
Mar 03, 2015 8.670 8.670 8.564 8.542 416,367 -0.13(-1.48%)
Mar 02, 2015 8.606 8.777 8.587 8.670 343,470 +0.04(+0.41%)
Feb 27, 2015 8.464 8.692 8.428 8.635 456,313 +0.21(+2.54%)
Feb 26, 2015 8.265 8.428 8.265 8.421 230,540 +0.03(+0.34%)
Feb 25, 2015 8.343 8.485 8.265 8.393 221,291 +0.06(+0.77%)
Feb 24, 2015 8.322 8.386 8.186 8.329 270,052 -0.04(-0.51%)
Feb 23, 2015 8.364 8.393 8.279 8.371 141,806 -0.03(-0.34%)
Feb 20, 2015 8.314 8.400 8.314 8.400 195,245 +0.06(+0.77%)
Feb 19, 2015 8.222 8.343 8.222 8.336 198,052 +0.06(+0.69%)
Feb 18, 2015 8.072 8.279 8.008 8.279 151,144 +0.17(+2.11%)
Feb 17, 2015 8.165 8.258 8.072 8.108 78,550 -0.08(-0.96%)
Feb 13, 2015 8.151 8.186 8.186 8.186 94,400 +0.01(+0.17%)
Feb 12, 2015 8.101 8.193 8.037 8.172 127,224 +0.09(+1.15%)
Feb 11, 2015 8.065 8.137 8.008 8.080 113,362 -0.02(-0.26%)
Feb 10, 2015 8.186 8.186 8.030 8.101 120,054 -0.06(-0.70%)
Feb 09, 2015 8.243 8.357 8.158 8.158 122,761 -0.12(-1.46%)
Feb 06, 2015 8.414 8.414 8.258 8.279 243,958 -0.14(-1.61%)
Feb 05, 2015 8.329 8.414 8.286 8.414 127,113 +0.09(+1.03%)
Feb 04, 2015 8.322 8.382 8.272 8.329 127,802 +0.00(+0.00%)
Feb 03, 2015 8.322 8.436 8.250 8.329 204,458 +0.01(+0.09%)
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.