Catchmark Timber Trust Inc (NY: CTT )

7.880 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 8.170 8.170 7.770 7.880 249,753 -0.20(-2.48%)
May 19, 2022 8.080 8.350 8.080 8.080 255,497 -0.11(-1.34%)
May 18, 2022 8.240 8.240 8.120 8.190 288,842 -0.06(-0.73%)
May 17, 2022 7.990 8.270 7.933 8.250 246,351 +0.36(+4.56%)
May 16, 2022 7.810 7.970 7.810 7.890 89,976 -0.03(-0.38%)
May 13, 2022 7.760 8.020 7.680 7.920 157,750 +0.17(+2.19%)
May 12, 2022 7.850 7.910 7.620 7.750 174,799 -0.17(-2.15%)
May 11, 2022 8.010 8.070 7.860 7.920 203,835 -0.10(-1.25%)
May 10, 2022 8.220 8.330 7.880 8.020 211,141 -0.14(-1.72%)
May 09, 2022 8.350 8.459 8.120 8.160 206,027 -0.24(-2.86%)
May 06, 2022 8.290 8.450 8.070 8.400 268,973 +0.46(+5.79%)
May 05, 2022 8.100 8.150 7.830 7.940 129,799 -0.24(-2.93%)
May 04, 2022 8.050 8.220 7.930 8.180 117,451 +0.13(+1.61%)
May 03, 2022 8.140 8.180 8.000 8.050 121,768 -0.14(-1.71%)
May 02, 2022 8.200 8.210 7.900 8.190 227,430 -0.02(-0.24%)
Apr 29, 2022 8.510 8.520 8.180 8.210 132,469 -0.34(-3.98%)
Apr 28, 2022 8.360 8.620 8.290 8.550 113,398 +0.21(+2.52%)
Apr 27, 2022 8.380 8.415 8.290 8.340 111,955 -0.06(-0.71%)
Apr 26, 2022 8.600 8.740 8.350 8.400 163,160 -0.24(-2.78%)
Apr 25, 2022 8.770 8.880 8.550 8.640 175,837 -0.16(-1.82%)
Apr 22, 2022 8.790 8.825 8.730 8.800 134,544 +0.05(+0.57%)
Apr 21, 2022 8.840 8.930 8.732 8.750 119,494 -0.02(-0.23%)
Apr 20, 2022 8.730 8.830 8.717 8.770 163,096 +0.12(+1.39%)
Apr 19, 2022 8.360 8.681 8.360 8.650 144,027 +0.26(+3.10%)
Apr 18, 2022 8.400 8.510 8.340 8.390 144,311 -0.02(-0.24%)
Apr 14, 2022 8.480 8.528 8.390 8.410 143,012 +0.01(+0.12%)
Apr 13, 2022 8.260 8.440 8.260 8.400 181,770 +0.11(+1.33%)
Apr 12, 2022 8.390 8.490 8.250 8.290 181,009 -0.12(-1.43%)
Apr 11, 2022 8.360 8.620 8.280 8.410 234,406 +0.41(+5.13%)
Apr 08, 2022 8.000 8.110 7.900 8.000 117,690 +0.00(+0.00%)
Apr 07, 2022 8.140 8.175 7.940 8.000 177,249 -0.18(-2.20%)
Apr 06, 2022 8.190 8.200 8.111 8.180 155,173 -0.02(-0.24%)
Apr 05, 2022 8.200 8.240 8.130 8.200 228,164 +0.00(+0.00%)
Apr 04, 2022 8.190 8.220 8.010 8.200 192,868 -0.03(-0.36%)
Apr 01, 2022 8.150 8.270 8.140 8.230 173,125 +0.03(+0.37%)
Mar 31, 2022 8.120 8.210 8.120 8.200 262,529 +0.09(+1.11%)
Mar 30, 2022 8.200 8.200 8.065 8.110 239,122 -0.08(-0.98%)
Mar 29, 2022 8.130 8.280 8.060 8.190 94,733 +0.20(+2.50%)
Mar 28, 2022 8.100 8.120 7.910 7.990 168,015 -0.17(-2.08%)
Mar 25, 2022 8.110 8.160 8.020 8.160 161,110 +0.08(+0.99%)
Mar 24, 2022 8.090 8.100 7.930 8.080 138,635 +0.05(+0.62%)
Mar 23, 2022 8.350 8.350 8.010 8.030 138,058 -0.32(-3.83%)
Mar 22, 2022 8.360 8.440 8.240 8.350 193,462 +0.02(+0.24%)
Mar 21, 2022 8.200 8.360 8.170 8.330 235,452 +0.13(+1.59%)
Mar 18, 2022 8.280 8.280 8.060 8.200 311,325 -0.04(-0.49%)
Mar 17, 2022 8.040 8.240 8.040 8.240 194,493 +0.18(+2.23%)
Mar 16, 2022 8.120 8.200 8.012 8.060 183,541 -0.04(-0.49%)
Mar 15, 2022 8.090 8.150 7.990 8.100 126,100 +0.05(+0.62%)
Mar 14, 2022 8.200 8.240 8.030 8.050 107,373 -0.10(-1.23%)
Mar 11, 2022 8.250 8.390 8.150 8.150 133,247 -0.06(-0.73%)
Mar 10, 2022 8.050 8.230 7.980 8.210 123,599 +0.09(+1.11%)
Mar 09, 2022 8.200 8.290 8.075 8.120 169,879 -0.02(-0.25%)
Mar 08, 2022 8.050 8.200 7.845 8.140 493,414 +0.11(+1.37%)
Mar 07, 2022 8.010 8.130 7.990 8.030 183,794 +0.01(+0.12%)
Mar 04, 2022 7.810 8.020 7.810 8.020 163,964 +0.13(+1.65%)
Mar 03, 2022 7.850 7.940 7.810 7.890 166,647 +0.00(+0.00%)
Mar 02, 2022 7.680 7.920 7.680 7.890 142,512 +0.20(+2.60%)
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.