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, 2017 10.59 10.62 10.47 10.57 316,004 -0.02(-0.15%)
Nov 29, 2017 10.62 10.70 10.54 10.58 226,311 -0.02(-0.19%)
Nov 28, 2017 10.60 10.66 10.56 10.60 284,620 +0.00(+0.00%)
Nov 27, 2017 10.64 10.68 10.59 10.60 297,651 -0.02(-0.15%)
Nov 24, 2017 10.63 10.64 10.57 10.62 146,662 +0.07(+0.68%)
Nov 22, 2017 10.53 10.58 10.48 10.55 273,403 +0.02(+0.15%)
Nov 21, 2017 10.51 10.59 10.42 10.53 177,628 +0.10(+0.99%)
Nov 20, 2017 10.44 10.56 10.33 10.43 208,853 -0.05(-0.45%)
Nov 17, 2017 10.49 10.58 10.44 10.48 206,921 -0.07(-0.68%)
Nov 16, 2017 10.38 10.60 10.35 10.55 310,432 +0.19(+1.84%)
Nov 15, 2017 10.39 10.39 10.29 10.36 359,255 -0.09(-0.84%)
Nov 14, 2017 10.35 10.52 10.29 10.44 284,466 +0.13(+1.23%)
Nov 13, 2017 10.36 10.41 10.26 10.32 305,306 +0.01(+0.08%)
Nov 10, 2017 10.22 10.38 10.21 10.31 479,174 +0.10(+1.01%)
Nov 09, 2017 10.21 10.28 10.12 10.21 282,496 -0.01(-0.08%)
Nov 08, 2017 10.35 10.45 10.12 10.21 310,946 -0.13(-1.23%)
Nov 07, 2017 10.12 10.50 10.12 10.34 482,611 +0.15(+1.48%)
Nov 06, 2017 10.15 10.33 10.14 10.19 240,458 +0.04(+0.39%)
Nov 03, 2017 10.41 10.47 10.15 10.15 523,941 -0.25(-2.37%)
Nov 02, 2017 10.29 10.47 10.23 10.40 381,183 +0.10(+1.00%)
Nov 01, 2017 10.22 10.36 10.16 10.29 467,125 +0.14(+1.41%)
Oct 31, 2017 10.02 10.23 9.977 10.15 393,502 +0.16(+1.59%)
Oct 30, 2017 9.945 10.08 9.890 9.993 428,152 +0.09(+0.88%)
Oct 27, 2017 9.905 9.993 9.834 9.905 500,767 +0.02(+0.16%)
Oct 26, 2017 9.969 9.985 9.850 9.890 211,568 -0.06(-0.64%)
Oct 25, 2017 9.913 9.993 9.802 9.953 244,985 -0.02(-0.16%)
Oct 24, 2017 9.985 10.03 9.953 9.969 264,162 -0.05(-0.47%)
Oct 23, 2017 10.03 10.08 9.977 10.02 306,825 +0.02(+0.16%)
Oct 20, 2017 10.05 10.07 9.929 10.00 502,867 +0.02(+0.24%)
Oct 19, 2017 9.913 10.05 9.913 9.977 647,035 +0.03(+0.32%)
Oct 18, 2017 9.890 9.985 9.826 9.945 805,561 +0.12(+1.21%)
Oct 17, 2017 9.921 9.962 9.826 9.826 952,472 -0.02(-0.24%)
Oct 16, 2017 9.866 9.985 9.802 9.850 919,393 +0.05(+0.49%)
Oct 13, 2017 9.874 10.05 9.802 9.802 1,694,093 -0.54(-5.22%)
Oct 12, 2017 10.33 10.40 10.23 10.34 121,751 +0.06(+0.54%)
Oct 11, 2017 10.16 10.34 10.09 10.29 136,353 +0.13(+1.25%)
Oct 10, 2017 10.13 10.17 10.08 10.16 137,476 +0.09(+0.87%)
Oct 09, 2017 10.10 10.21 10.06 10.07 65,872 -0.06(-0.63%)
Oct 06, 2017 10.13 10.14 10.00 10.14 76,847 -0.01(-0.08%)
Oct 05, 2017 10.18 10.21 10.14 10.14 85,676 +0.01(+0.08%)
Oct 04, 2017 10.04 10.16 10.04 10.14 81,392 +0.08(+0.79%)
Oct 03, 2017 10.19 10.25 10.03 10.06 190,670 -0.12(-1.17%)
Oct 02, 2017 10.00 10.19 9.993 10.18 159,878 +0.17(+1.74%)
Sep 29, 2017 10.11 10.16 10.01 10.00 194,304 -0.05(-0.47%)
Sep 28, 2017 10.05 10.09 9.969 10.05 114,770 -0.02(-0.24%)
Sep 27, 2017 9.898 10.11 9.874 10.07 211,250 +0.13(+1.36%)
Sep 26, 2017 9.834 9.985 9.834 9.937 207,308 +0.11(+1.13%)
Sep 25, 2017 9.850 9.993 9.802 9.826 193,938 -0.02(-0.24%)
Sep 22, 2017 9.787 9.882 9.755 9.850 109,176 +0.07(+0.73%)
Sep 21, 2017 9.771 9.842 9.723 9.779 107,196 +0.01(+0.08%)
Sep 20, 2017 9.755 9.842 9.699 9.771 120,606 +0.00(+0.00%)
Sep 19, 2017 9.683 9.850 9.596 9.771 134,692 +0.11(+1.15%)
Sep 18, 2017 9.580 9.707 9.580 9.660 171,447 +0.05(+0.50%)
Sep 15, 2017 9.469 9.620 9.366 9.612 303,239 +0.18(+1.93%)
Sep 14, 2017 9.327 9.493 9.327 9.430 63,256 +0.06(+0.59%)
Sep 13, 2017 9.541 9.604 9.279 9.374 131,173 -0.15(-1.58%)
Sep 12, 2017 9.390 9.533 9.327 9.525 86,196 +0.15(+1.61%)
Sep 11, 2017 9.517 9.517 9.350 9.374 149,008 -0.17(-1.83%)
Sep 08, 2017 9.557 9.675 9.509 9.549 189,456 +0.01(+0.08%)
Sep 07, 2017 9.414 9.572 9.382 9.541 222,680 +0.17(+1.78%)
Sep 06, 2017 9.311 9.430 9.263 9.374 141,032 +0.11(+1.20%)
Sep 05, 2017 9.200 9.271 9.112 9.263 118,876 +0.10(+1.04%)
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.