Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catchmark Timber Trust Inc (NY: CTT )

N/A 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 (%)
May 29, 2020 8.070 8.300 7.760 7.850 289,600 -0.41(-4.96%)
May 28, 2020 8.510 8.580 8.190 8.260 179,627 -0.16(-1.90%)
May 27, 2020 8.560 8.610 8.170 8.420 292,766 +0.11(+1.32%)
May 26, 2020 8.150 8.440 8.050 8.310 283,046 +0.56(+7.23%)
May 22, 2020 7.690 7.840 7.530 7.750 162,300 +0.17(+2.24%)
May 21, 2020 7.430 7.700 7.400 7.580 245,216 +0.08(+1.07%)
May 20, 2020 7.250 7.590 7.201 7.500 215,044 +0.40(+5.63%)
May 19, 2020 7.340 7.480 7.090 7.100 189,205 -0.37(-4.95%)
May 18, 2020 7.030 7.600 7.030 7.470 228,855 +0.67(+9.85%)
May 15, 2020 6.840 6.925 6.660 6.800 170,600 -0.01(-0.15%)
May 14, 2020 6.700 6.820 6.420 6.810 302,995 -0.04(-0.58%)
May 13, 2020 7.340 7.340 6.800 6.850 206,925 -0.58(-7.81%)
May 12, 2020 7.660 7.735 7.340 7.430 243,740 -0.27(-3.51%)
May 11, 2020 7.650 7.790 7.200 7.700 333,415 -0.10(-1.28%)
May 08, 2020 7.350 7.890 7.330 7.800 277,400 +0.55(+7.59%)
May 07, 2020 7.380 7.560 7.160 7.250 211,363 +0.00(+0.00%)
May 06, 2020 7.410 7.685 7.210 7.250 191,469 -0.15(-2.03%)
May 05, 2020 7.270 7.540 7.240 7.400 355,696 +0.23(+3.21%)
May 04, 2020 7.130 7.275 7.010 7.170 145,354 +0.02(+0.28%)
May 01, 2020 7.550 7.550 6.820 7.150 189,800 -0.71(-9.03%)
Apr 30, 2020 8.300 8.300 7.749 7.860 183,736 -0.36(-4.38%)
Apr 29, 2020 8.260 8.483 8.060 8.220 237,334 +0.28(+3.53%)
Apr 28, 2020 8.030 8.180 7.870 7.940 151,215 +0.14(+1.79%)
Apr 27, 2020 7.400 7.930 7.350 7.800 161,044 +0.47(+6.41%)
Apr 24, 2020 6.980 7.470 6.960 7.330 160,200 +0.32(+4.56%)
Apr 23, 2020 6.670 7.120 6.670 7.010 184,421 +0.26(+3.85%)
Apr 22, 2020 7.050 7.050 6.750 6.750 110,181 -0.10(-1.46%)
Apr 21, 2020 6.700 6.950 6.700 6.850 119,561 -0.08(-1.15%)
Apr 20, 2020 7.040 7.080 6.820 6.930 220,776 -0.39(-5.33%)
Apr 17, 2020 6.950 7.440 6.950 7.320 172,000 +0.46(+6.71%)
Apr 16, 2020 7.380 7.550 6.660 6.860 230,534 -0.61(-8.17%)
Apr 15, 2020 7.370 7.680 7.300 7.470 294,811 -0.23(-2.99%)
Apr 14, 2020 7.660 7.810 7.440 7.700 239,194 +0.25(+3.36%)
Apr 13, 2020 7.550 7.590 7.130 7.450 241,457 -0.15(-1.97%)
Apr 09, 2020 6.920 7.620 6.890 7.600 344,200 +0.94(+14.11%)
Apr 08, 2020 6.500 6.760 6.380 6.660 323,870 +0.29(+4.55%)
Apr 07, 2020 6.830 6.999 6.330 6.370 297,506 -0.33(-4.93%)
Apr 06, 2020 6.390 6.790 6.250 6.700 301,104 +0.41(+6.52%)
Apr 03, 2020 6.340 6.460 6.000 6.290 215,500 -0.13(-2.02%)
Apr 02, 2020 6.500 6.720 6.280 6.420 260,678 -0.24(-3.60%)
Apr 01, 2020 6.830 6.890 6.370 6.660 265,582 -0.56(-7.76%)
Mar 31, 2020 7.600 7.850 6.940 7.220 313,984 -0.46(-5.99%)
Mar 30, 2020 7.990 8.170 7.340 7.680 353,840 -0.24(-3.03%)
Mar 27, 2020 7.340 8.330 7.180 7.920 379,600 +0.21(+2.72%)
Mar 26, 2020 7.110 7.960 7.110 7.710 374,621 +0.71(+10.14%)
Mar 25, 2020 6.440 7.550 6.440 7.000 322,671 +0.60(+9.37%)
Mar 24, 2020 6.090 6.650 6.080 6.400 422,892 +0.62(+10.73%)
Mar 23, 2020 5.890 6.150 5.570 5.780 372,812 -0.20(-3.34%)
Mar 20, 2020 6.410 6.530 5.950 5.980 516,100 -0.36(-5.68%)
Mar 19, 2020 5.210 6.640 5.130 6.340 550,422 +1.17(+22.63%)
Mar 18, 2020 6.650 6.760 5.160 5.170 387,931 -1.87(-26.56%)
Mar 17, 2020 6.850 7.180 6.410 7.040 384,393 +0.27(+3.99%)
Mar 16, 2020 6.870 7.160 6.700 6.770 382,688 -1.08(-13.76%)
Mar 13, 2020 7.030 7.850 6.840 7.850 338,200 +1.13(+16.82%)
Mar 12, 2020 7.010 7.469 6.670 6.720 438,502 -0.74(-9.92%)
Mar 11, 2020 8.090 8.090 7.384 7.460 313,812 -0.82(-9.90%)
Mar 10, 2020 8.120 8.500 7.730 8.280 280,591 +0.33(+4.15%)
Mar 09, 2020 8.760 8.760 7.890 7.950 365,408 -1.24(-13.49%)
Mar 06, 2020 8.850 9.220 8.730 9.190 288,200 +0.10(+1.10%)
Mar 05, 2020 9.370 9.450 8.910 9.090 342,719 -0.46(-4.82%)
Mar 04, 2020 9.500 9.700 9.410 9.550 218,037 +0.14(+1.49%)
Mar 03, 2020 9.480 9.760 9.350 9.410 180,180 -0.08(-0.84%)
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.