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 (%)
Aug 31, 2016 8.839 8.945 8.756 8.839 298,779 -0.05(-0.59%)
Aug 30, 2016 8.786 8.945 8.767 8.892 122,170 +0.03(+0.34%)
Aug 29, 2016 8.642 8.869 8.642 8.862 67,904 +0.19(+2.18%)
Aug 26, 2016 8.892 8.892 8.559 8.673 131,681 -0.15(-1.67%)
Aug 25, 2016 8.738 8.917 8.730 8.820 249,649 +0.05(+0.60%)
Aug 24, 2016 8.820 8.820 8.663 8.768 61,637 -0.01(-0.09%)
Aug 23, 2016 8.835 8.887 8.730 8.775 134,601 +0.00(+0.00%)
Aug 22, 2016 8.618 8.805 8.618 8.775 94,054 +0.10(+1.21%)
Aug 19, 2016 8.820 8.902 8.596 8.671 127,052 -0.17(-1.94%)
Aug 18, 2016 8.760 8.842 8.723 8.842 83,336 +0.08(+0.94%)
Aug 17, 2016 8.693 8.790 8.636 8.760 55,363 +0.02(+0.26%)
Aug 16, 2016 8.857 8.925 8.693 8.738 89,938 -0.19(-2.17%)
Aug 15, 2016 8.939 9.014 8.917 8.932 74,273 -0.05(-0.58%)
Aug 12, 2016 8.992 9.081 8.954 8.984 67,106 -0.04(-0.41%)
Aug 11, 2016 9.171 9.201 8.977 9.022 115,132 -0.11(-1.23%)
Aug 10, 2016 9.231 9.251 9.037 9.134 77,378 -0.05(-0.57%)
Aug 09, 2016 9.268 9.395 8.962 9.186 143,667 +0.12(+1.32%)
Aug 08, 2016 9.111 9.149 9.037 9.066 57,717 -0.08(-0.90%)
Aug 05, 2016 9.014 9.156 8.977 9.149 130,374 +0.18(+2.00%)
Aug 04, 2016 8.977 9.059 8.887 8.969 90,211 -0.04(-0.41%)
Aug 03, 2016 8.962 9.044 8.880 9.007 120,697 +0.02(+0.25%)
Aug 02, 2016 9.052 9.066 8.977 8.984 75,201 -0.04(-0.41%)
Aug 01, 2016 9.059 9.126 8.917 9.022 73,289 -0.02(-0.25%)
Jul 29, 2016 9.037 9.137 9.007 9.044 83,946 -0.04(-0.41%)
Jul 28, 2016 8.999 9.111 8.999 9.081 76,489 +0.06(+0.66%)
Jul 27, 2016 8.999 9.074 8.939 9.022 60,367 -0.01(-0.17%)
Jul 26, 2016 8.999 9.141 8.969 9.037 98,031 +0.04(+0.50%)
Jul 25, 2016 8.962 9.059 8.954 8.992 77,532 +0.01(+0.08%)
Jul 22, 2016 8.984 9.052 8.932 8.984 93,916 -0.03(-0.33%)
Jul 21, 2016 9.119 9.126 8.992 9.014 128,533 -0.07(-0.74%)
Jul 20, 2016 9.052 9.134 9.000 9.081 121,881 +0.07(+0.83%)
Jul 19, 2016 8.872 9.014 8.872 9.007 169,268 +0.07(+0.75%)
Jul 18, 2016 8.820 8.992 8.820 8.939 135,712 +0.05(+0.59%)
Jul 15, 2016 8.857 8.902 8.738 8.887 228,330 +0.08(+0.93%)
Jul 14, 2016 8.827 8.887 8.768 8.805 144,925 -0.04(-0.42%)
Jul 13, 2016 8.925 8.947 8.820 8.842 191,733 -0.05(-0.59%)
Jul 12, 2016 8.865 8.977 8.811 8.895 203,165 +0.09(+1.02%)
Jul 11, 2016 8.805 8.850 8.753 8.805 155,020 -0.01(-0.08%)
Jul 08, 2016 8.798 8.850 8.745 8.813 204,813 +0.09(+1.03%)
Jul 07, 2016 8.850 8.850 8.633 8.723 86,849 -0.08(-0.93%)
Jul 06, 2016 8.730 8.850 8.730 8.805 164,663 -0.01(-0.08%)
Jul 05, 2016 8.895 8.954 8.783 8.813 141,588 -0.15(-1.67%)
Jul 01, 2016 9.066 8.962 8.962 8.962 98,416 -0.16(-1.80%)
Jun 30, 2016 8.932 9.223 8.835 9.126 260,880 +0.25(+2.78%)
Jun 29, 2016 8.768 8.910 8.686 8.880 150,292 +0.20(+2.32%)
Jun 28, 2016 8.603 8.775 8.603 8.678 149,010 +0.09(+1.04%)
Jun 27, 2016 8.768 8.768 8.476 8.588 134,032 -0.28(-3.12%)
Jun 24, 2016 8.700 9.004 8.693 8.865 360,696 -0.27(-2.94%)
Jun 23, 2016 9.104 9.178 9.066 9.134 173,845 +0.09(+0.99%)
Jun 22, 2016 9.059 9.134 8.977 9.044 103,108 -0.01(-0.08%)
Jun 21, 2016 8.693 9.059 8.693 9.052 282,346 +0.34(+3.95%)
Jun 20, 2016 8.962 9.059 8.606 8.708 352,250 -0.19(-2.10%)
Jun 17, 2016 8.596 8.902 8.514 8.895 440,932 +0.31(+3.66%)
Jun 16, 2016 8.491 8.588 8.409 8.581 83,466 +0.08(+0.97%)
Jun 15, 2016 8.499 8.678 8.469 8.499 139,596 +0.00(+0.00%)
Jun 14, 2016 8.506 8.551 8.447 8.499 73,307 +0.00(+0.00%)
Jun 13, 2016 8.432 8.588 8.370 8.499 190,550 +0.07(+0.89%)
Jun 10, 2016 8.409 8.462 8.350 8.424 102,471 -0.01(-0.09%)
Jun 09, 2016 8.409 8.476 8.402 8.432 100,089 -0.06(-0.70%)
Jun 08, 2016 8.432 8.547 8.417 8.491 90,918 +0.04(+0.44%)
Jun 07, 2016 8.379 8.454 8.379 8.454 93,035 +0.14(+1.71%)
Jun 06, 2016 8.230 8.387 8.230 8.312 121,507 +0.07(+0.82%)
Jun 03, 2016 8.215 8.320 8.176 8.245 187,499 +0.04(+0.45%)
Jun 02, 2016 8.051 8.215 7.954 8.208 135,509 +0.17(+2.14%)
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.