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, 2016 8.405 8.405 8.284 8.367 117,292 -0.04(-0.45%)
Nov 29, 2016 8.436 8.543 8.352 8.405 177,544 +0.00(+0.00%)
Nov 28, 2016 8.520 8.574 8.398 8.405 118,508 -0.15(-1.79%)
Nov 25, 2016 8.337 8.566 8.337 8.558 58,430 +0.19(+2.29%)
Nov 23, 2016 8.367 8.367 8.367 0 -0.09(-1.08%)
Nov 22, 2016 8.383 8.490 8.283 8.459 218,083 +0.13(+1.56%)
Nov 21, 2016 8.214 8.367 8.176 8.329 124,384 +0.12(+1.49%)
Nov 18, 2016 8.314 8.314 8.176 8.207 184,567 -0.08(-1.01%)
Nov 17, 2016 8.306 8.413 8.222 8.291 150,676 +0.00(+0.00%)
Nov 16, 2016 8.398 8.398 8.191 8.291 203,041 -0.03(-0.41%)
Nov 15, 2016 8.491 8.491 8.242 8.325 224,178 -0.17(-2.04%)
Nov 14, 2016 8.469 8.635 8.378 8.499 292,476 +0.10(+1.17%)
Nov 11, 2016 8.287 8.454 8.182 8.401 289,583 +0.15(+1.83%)
Nov 10, 2016 8.416 8.484 8.144 8.250 272,768 -0.10(-1.18%)
Nov 09, 2016 8.197 8.408 8.106 8.348 242,027 +0.08(+0.91%)
Nov 08, 2016 8.144 8.295 8.106 8.272 108,041 +0.15(+1.86%)
Nov 07, 2016 8.121 8.188 8.031 8.121 75,045 +0.08(+0.94%)
Nov 04, 2016 7.759 8.114 7.759 8.046 114,839 +0.29(+3.70%)
Nov 03, 2016 7.600 7.834 7.596 7.759 112,760 +0.16(+2.09%)
Nov 02, 2016 7.668 7.706 7.592 7.600 81,875 -0.05(-0.69%)
Nov 01, 2016 7.985 7.985 7.638 7.653 194,672 -0.31(-3.89%)
Oct 31, 2016 8.008 8.046 7.955 7.963 119,703 -0.02(-0.19%)
Oct 28, 2016 8.091 8.182 7.963 7.978 57,256 -0.10(-1.22%)
Oct 27, 2016 8.144 8.180 7.970 8.076 127,491 -0.07(-0.83%)
Oct 26, 2016 8.189 8.204 8.129 8.144 124,794 -0.09(-1.10%)
Oct 25, 2016 8.242 8.280 8.174 8.235 88,393 -0.05(-0.64%)
Oct 24, 2016 8.325 8.344 8.265 8.287 76,905 +0.02(+0.27%)
Oct 21, 2016 8.235 8.310 8.227 8.265 104,646 -0.05(-0.64%)
Oct 20, 2016 8.340 8.340 8.250 8.318 79,850 -0.05(-0.54%)
Oct 19, 2016 8.287 8.446 8.272 8.363 145,491 +0.10(+1.19%)
Oct 18, 2016 8.325 8.355 8.257 8.265 138,722 -0.02(-0.27%)
Oct 17, 2016 8.250 8.318 8.212 8.287 125,125 +0.03(+0.37%)
Oct 14, 2016 8.318 8.365 8.212 8.257 141,541 -0.02(-0.27%)
Oct 13, 2016 8.325 8.431 8.265 8.280 97,216 -0.06(-0.72%)
Oct 12, 2016 8.212 8.355 8.144 8.340 71,921 +0.16(+1.94%)
Oct 11, 2016 8.242 8.250 8.136 8.182 98,211 -0.11(-1.28%)
Oct 10, 2016 8.272 8.386 8.180 8.287 131,670 +0.08(+0.92%)
Oct 07, 2016 8.287 8.368 8.159 8.212 96,901 -0.06(-0.73%)
Oct 06, 2016 8.272 8.363 8.212 8.272 158,920 +0.01(+0.09%)
Oct 05, 2016 8.499 8.514 8.219 8.265 172,996 -0.23(-2.76%)
Oct 04, 2016 8.642 8.718 8.378 8.499 154,769 -0.16(-1.83%)
Oct 03, 2016 8.846 8.846 8.620 8.658 78,095 -0.17(-1.97%)
Sep 30, 2016 8.809 8.907 8.703 8.831 358,429 +0.04(+0.43%)
Sep 29, 2016 8.794 8.854 8.665 8.794 186,196 -0.04(-0.43%)
Sep 28, 2016 8.778 8.862 8.761 8.831 108,815 +0.08(+0.86%)
Sep 27, 2016 8.786 8.816 8.733 8.756 126,119 -0.03(-0.34%)
Sep 26, 2016 8.756 8.892 8.703 8.786 178,530 +0.03(+0.35%)
Sep 23, 2016 8.786 8.839 8.756 8.756 158,275 -0.08(-0.94%)
Sep 22, 2016 8.748 8.862 8.726 8.839 135,942 +0.13(+1.47%)
Sep 21, 2016 8.688 8.710 8.582 8.710 114,358 +0.07(+0.79%)
Sep 20, 2016 8.748 8.748 8.635 8.642 95,993 -0.05(-0.52%)
Sep 19, 2016 8.695 8.718 8.635 8.688 101,205 +0.00(+0.00%)
Sep 16, 2016 8.688 8.710 8.605 8.688 314,704 +0.02(+0.26%)
Sep 15, 2016 8.597 8.733 8.574 8.665 87,784 +0.05(+0.61%)
Sep 14, 2016 8.590 8.665 8.522 8.612 123,305 +0.01(+0.09%)
Sep 13, 2016 8.590 8.680 8.520 8.605 186,989 -0.07(-0.78%)
Sep 12, 2016 8.673 8.759 8.544 8.673 131,355 -0.07(-0.78%)
Sep 09, 2016 8.786 8.884 8.650 8.741 171,559 -0.14(-1.53%)
Sep 08, 2016 8.907 8.918 8.816 8.877 52,321 -0.02(-0.25%)
Sep 07, 2016 8.892 8.960 8.839 8.899 95,371 -0.01(-0.08%)
Sep 06, 2016 8.892 8.937 8.771 8.907 51,183 +0.06(+0.68%)
Sep 02, 2016 8.907 8.846 8.846 8.846 146,136 -0.04(-0.43%)
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.