Dark

CTT
CATCHMARK TIMBER TRUST, INC.
stock NYSE

Inactive

Sep 14, 2022

10.37USD-1.426%(-0.15)1,926,671

Pre-market

0.00USD-100.000%(-10.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-14	10.4800	10.4800	10.1900	10.3700	-1.426%	1,926,671	0.000%
2022-09-13	10.9200	10.9200	10.4450	10.5200	-4.968%	569,113	-1.426%
2022-09-12	10.9500	11.2200	10.9500	11.0700	+1.281%	274,615	-6.323%
2022-09-09	10.7100	10.9500	10.6300	10.9300	+2.341%	195,343	-5.124%
2022-09-08	10.6400	10.7000	10.5200	10.6800	-0.559%	1,653,033	-2.903%
2022-09-07	10.6100	10.7450	10.5900	10.7400	+1.512%	166,150	-3.445%
2022-09-06	10.4800	10.7300	10.4800	10.5800	+0.762%	201,020	-1.985%
2022-09-02	10.7800	10.8850	10.4500	10.5000	-2.597%	199,823	-1.238%
2022-09-01	10.6100	10.8600	10.5800	10.7800	+1.221%	567,983	-3.803%
2022-08-31	10.5000	10.6600	10.4750	10.6500	+1.332%	511,858	-2.629%
2022-08-30	10.5900	10.6150	10.4600	10.5100	-0.849%	119,892	-1.332%
2022-08-29	10.6500	10.7100	10.5800	10.6000	-1.119%	158,034	-2.170%
2022-08-26	11.0000	11.0200	10.6900	10.7200	-2.811%	124,673	-3.265%
2022-08-25	10.8400	11.0350	10.8400	11.0300	+1.753%	165,923	-5.984%
2022-08-24	10.6900	10.9100	10.6900	10.8400	+0.837%	140,045	-4.336%
2022-08-23	10.7600	10.8800	10.7400	10.7500	-0.371%	169,555	-3.535%
2022-08-22	10.9200	10.9650	10.7700	10.7900	-2.705%	121,182	-3.892%
2022-08-19	11.1300	11.1565	11.0750	11.0900	-1.247%	293,630	-6.492%
2022-08-18	11.1400	11.3600	11.1400	11.2300	+1.262%	205,162	-7.658%
2022-08-17	11.2100	11.2400	11.0500	11.0900	-1.858%	146,216	-6.492%
2022-08-16	11.1700	11.4300	11.1700	11.3000	+0.893%	384,382	-8.230%
2022-08-15	11.1800	11.2400	11.0450	11.2000	-0.178%	244,933	-7.411%
2022-08-12	11.0200	11.2200	11.0200	11.2200	+1.538%	431,249	-7.576%
2022-08-11	10.9600	11.1600	10.9400	11.0500	+0.638%	290,252	-6.154%
2022-08-10	10.9100	11.0600	10.9000	10.9800	+1.950%	267,963	-5.556%
2022-08-09	10.8400	10.8900	10.7100	10.7700	-0.554%	742,507	-3.714%
2022-08-08	10.7300	10.9400	10.6700	10.8300	+1.310%	387,603	-4.247%
2022-08-05	10.6500	10.7350	10.5500	10.6900	-0.466%	359,858	-2.993%
2022-08-04	11.0100	11.0100	10.7200	10.7400	-2.364%	293,422	-3.445%
2022-08-03	11.0100	11.0950	10.9500	11.0000	+0.182%	332,604	-5.727%
2022-08-02	11.3000	11.3000	10.9800	10.9800	-3.004%	441,771	-5.556%
2022-08-01	11.2100	11.3700	11.1200	11.3200	+0.712%	539,986	-8.392%
2022-07-29	10.9900	11.2700	10.9500	11.2400	+2.089%	725,916	-7.740%
2022-07-28	10.9400	11.1200	10.8400	11.0100	+0.824%	324,101	-5.813%
2022-07-27	10.8600	10.9500	10.7300	10.9200	+0.552%	275,590	-5.037%
2022-07-26	10.6000	10.9900	10.5650	10.8600	+2.164%	643,413	-4.512%
2022-07-25	10.8000	10.8000	10.5800	10.6300	-0.468%	749,978	-2.446%
2022-07-22	10.7100	10.8300	10.6100	10.6800	-0.373%	380,222	-2.903%
2022-07-21	10.6400	10.7300	10.5600	10.7200	+0.563%	492,724	-3.265%
2022-07-20	10.5000	10.6900	10.3700	10.6600	+1.718%	415,061	-2.720%
2022-07-19	10.4400	10.6000	10.3500	10.4800	+2.444%	389,283	-1.050%
2022-07-18	10.4600	10.4600	10.2300	10.2300	-0.680%	226,004	+1.369%
2022-07-15	10.3400	10.3699	10.2100	10.3000	+1.478%	247,815	+0.680%
2022-07-14	10.1000	10.2400	10.0600	10.1500	-1.742%	177,474	+2.167%
2022-07-13	10.2400	10.4200	10.1700	10.3300	+0.389%	489,892	+0.387%
2022-07-12	10.3200	10.4400	10.2100	10.2900	-0.194%	487,414	+0.777%
2022-07-11	10.3100	10.4700	10.2200	10.3100	-0.290%	435,043	+0.582%
2022-07-08	10.2700	10.4800	10.2700	10.3400	+0.194%	340,291	+0.290%
2022-07-07	10.2100	10.4375	10.1950	10.3200	+1.276%	616,737	+0.484%
2022-07-06	10.2200	10.3600	10.0900	10.1900	-0.391%	611,527	+1.766%
2022-07-05	10.0900	10.2300	9.9150	10.2300	+0.098%	727,259	+1.369%
2022-07-01	9.9900	10.2600	9.9900	10.2200	+1.590%	449,821	+1.468%
2022-06-30	9.9100	10.1900	9.9000	10.0600	-0.099%	480,157	+3.082%
2022-06-29	10.0000	10.0900	9.9200	10.0700	+0.299%	528,576	+2.979%
2022-06-28	10.3500	10.4400	10.0200	10.0400	-2.713%	764,024	+3.287%
2022-06-27	10.4900	10.4900	10.2900	10.3200	-0.290%	462,494	+0.484%
2022-06-24	10.1600	10.4100	10.1200	10.3500	+2.273%	938,344	+0.193%
2022-06-23	10.3200	10.3200	10.0100	10.1200	-1.556%	524,268	+2.470%
2022-06-22	10.2600	10.5000	10.2600	10.2800	-0.484%	356,580	+0.875%
2022-06-21	10.4000	10.4900	10.2600	10.3300	+0.584%	477,596	+0.387%
2022-06-17	10.1400	10.4200	10.1300	10.2700	+0.884%	583,727	+0.974%
2022-06-16	10.3000	10.3000	10.0200	10.1800	-2.303%	643,537	+1.866%
2022-06-15	10.3600	10.5600	10.2400	10.4200	+0.289%	606,601	-0.480%
2022-06-14	10.3500	10.4500	10.2000	10.3900	+0.678%	497,889	-0.192%
2022-06-13	10.7900	10.8700	10.2700	10.3200	-6.096%	948,394	+0.484%
2022-06-10	11.4200	11.5000	10.9900	10.9900	-4.766%	514,007	-5.641%
2022-06-09	11.6200	11.7200	11.5300	11.5400	-1.452%	631,809	-10.139%
2022-06-08	12.1000	12.1000	11.6300	11.7100	-2.902%	462,863	-11.443%
2022-06-07	12.0100	12.0800	11.7600	12.0600	+0.584%	1,450,831	-14.013%
2022-06-06	11.5100	12.0800	11.5100	11.9900	+3.184%	1,495,239	-13.511%
2022-06-03	11.7800	12.0400	11.6100	11.6200	-2.924%	850,201	-10.757%
2022-06-02	11.5900	11.9900	11.4000	11.9700	+2.483%	846,449	-13.367%
2022-06-01	11.7500	11.9000	11.4382	11.6800	-0.933%	2,399,377	-11.216%
2022-05-31	11.4600	12.3900	11.4300	11.7900	+42.048%	8,378,682	-12.044%
2022-05-27	8.0500	8.3200	8.0500	8.3000	+2.723%	116,636	+24.940%
2022-05-26	8.1300	8.1800	8.0700	8.0800	+0.248%	136,931	+28.342%
2022-05-25	8.0500	8.1500	8.0000	8.0600	-0.124%	122,621	+28.660%
2022-05-24	8.0800	8.1478	7.8100	8.0700	0.000%	144,674	+28.501%
2022-05-23	7.9900	8.1200	7.8637	8.0700	+2.411%	159,260	+28.501%
2022-05-20	8.1700	8.1700	7.7700	7.8800	-2.475%	249,753	+31.599%
2022-05-19	8.0800	8.3500	8.0800	8.0800	-1.343%	255,497	+28.342%
2022-05-18	8.2400	8.2400	8.1200	8.1900	-0.727%	288,842	+26.618%
2022-05-17	7.9900	8.2700	7.9333	8.2500	+4.563%	246,351	+25.697%
2022-05-16	7.8100	7.9700	7.8100	7.8900	-0.379%	89,976	+31.432%
2022-05-13	7.7600	8.0200	7.6800	7.9200	+2.194%	157,750	+30.934%
2022-05-12	7.8500	7.9100	7.6200	7.7500	-2.146%	174,858	+33.806%
2022-05-11	8.0100	8.0700	7.8600	7.9200	-1.247%	205,735	+30.934%
2022-05-10	8.2200	8.3300	7.8800	8.0200	-1.716%	211,147	+29.302%
2022-05-09	8.3500	8.4593	8.1200	8.1600	-2.857%	206,032	+27.083%
2022-05-06	8.2900	8.4500	8.0700	8.4000	+5.793%	268,973	+23.452%
2022-05-05	8.1000	8.1500	7.8300	7.9400	-2.934%	129,799	+30.605%
2022-05-04	8.0500	8.2200	7.9300	8.1800	+1.615%	117,453	+26.773%
2022-05-03	8.1400	8.1800	8.0000	8.0500	-1.709%	121,768	+28.820%
2022-05-02	8.2000	8.2100	7.9000	8.1900	-0.244%	227,430	+26.618%
2022-04-29	8.5100	8.5200	8.1800	8.2100	-3.977%	132,469	+26.309%
2022-04-28	8.3600	8.6200	8.2900	8.5500	+2.518%	113,398	+21.287%
2022-04-27	8.3800	8.4150	8.2900	8.3400	-0.714%	111,955	+24.341%
2022-04-26	8.6000	8.7400	8.3500	8.4000	-2.778%	163,163	+23.452%
2022-04-25	8.7700	8.8800	8.5500	8.6400	-1.818%	175,837	+20.023%
2022-04-22	8.7900	8.8250	8.7300	8.8000	+0.571%	134,544	+17.841%
2022-04-21	8.8400	8.9300	8.7325	8.7500	-0.228%	119,500	+18.514%
2022-04-20	8.7300	8.8300	8.7170	8.7700	+1.387%	163,101	+18.244%
2022-04-19	8.3600	8.6812	8.3600	8.6500	+3.099%	144,037	+19.884%
2022-04-18	8.4000	8.5100	8.3400	8.3900	-0.238%	144,311	+23.600%
2022-04-14	8.4800	8.5283	8.3900	8.4100	+0.119%	143,012	+23.306%
2022-04-13	8.2600	8.4400	8.2600	8.4000	+1.327%	181,770	+23.452%
2022-04-12	8.3900	8.4900	8.2500	8.2900	-1.427%	181,009	+25.090%
2022-04-11	8.3600	8.6200	8.2800	8.4100	+5.125%	234,406	+23.306%
2022-04-08	8.0000	8.1100	7.9001	8.0000	0.000%	117,690	+29.625%
2022-04-07	8.1400	8.1750	7.9400	8.0000	-2.200%	177,249	+29.625%
2022-04-06	8.1900	8.2000	8.1109	8.1800	-0.244%	155,173	+26.773%
2022-04-05	8.2000	8.2400	8.1300	8.2000	0.000%	228,164	+26.463%
2022-04-04	8.1900	8.2200	8.0100	8.2000	-0.365%	192,868	+26.463%
2022-04-01	8.1500	8.2700	8.1404	8.2300	+0.366%	173,125	+26.002%
2022-03-31	8.1200	8.2100	8.1200	8.2000	+1.110%	262,529	+26.463%
2022-03-30	8.2000	8.2000	8.0650	8.1100	-0.977%	239,122	+27.867%
2022-03-29	8.1300	8.2800	8.0600	8.1900	+2.503%	94,733	+26.618%
2022-03-28	8.1000	8.1196	7.9100	7.9900	-2.083%	168,015	+29.787%
2022-03-25	8.1100	8.1600	8.0200	8.1600	+0.990%	161,110	+27.083%
2022-03-24	8.0900	8.1000	7.9300	8.0800	+0.623%	138,635	+28.342%
2022-03-23	8.3500	8.3500	8.0100	8.0300	-3.832%	138,058	+29.141%
2022-03-22	8.3600	8.4400	8.2400	8.3500	+0.240%	193,462	+24.192%
2022-03-21	8.2000	8.3600	8.1700	8.3300	+1.585%	235,452	+24.490%
2022-03-18	8.2800	8.2800	8.0600	8.2000	-0.485%	311,325	+26.463%
2022-03-17	8.0400	8.2400	8.0400	8.2400	+2.233%	194,493	+25.850%
2022-03-16	8.1200	8.2000	8.0116	8.0600	-0.494%	183,544	+28.660%
2022-03-15	8.0900	8.1500	7.9900	8.1000	+0.621%	126,100	+28.025%
2022-03-14	8.2000	8.2400	8.0300	8.0500	-1.227%	107,373	+28.820%
2022-03-11	8.2500	8.3900	8.1500	8.1500	-0.731%	133,247	+27.239%
2022-03-10	8.0500	8.2300	7.9800	8.2100	+1.108%	123,599	+26.309%
2022-03-09	8.2000	8.2900	8.0750	8.1200	-0.246%	169,879	+27.709%
2022-03-08	8.0500	8.2000	7.8450	8.1400	+1.370%	493,414	+27.396%
2022-03-07	8.0100	8.1300	7.9900	8.0300	+0.125%	183,794	+29.141%
2022-03-04	7.8100	8.0200	7.8100	8.0200	+1.648%	163,964	+29.302%
2022-03-03	7.8500	7.9400	7.8100	7.8900	0.000%	166,653	+31.432%
2022-03-02	7.6800	7.9200	7.6800	7.8900	+2.601%	142,512	+31.432%
2022-03-01	7.6600	7.7600	7.5500	7.6900	+0.392%	209,001	+34.850%
2022-02-28	7.7600	7.8296	7.5700	7.6600	-2.420%	249,378	+35.379%
2022-02-25	7.8300	7.8700	7.7400	7.8500	+0.770%	320,368	+32.102%
2022-02-24	7.6800	7.8245	7.5300	7.7900	+1.300%	173,958	+33.119%
2022-02-23	7.9600	7.9600	7.6700	7.6900	-2.658%	207,039	+34.850%
2022-02-22	7.9900	8.0300	7.8300	7.9000	-1.496%	387,320	+31.266%
2022-02-18	7.9800	8.0500	7.8987	8.0200	+0.125%	196,297	+29.302%
2022-02-17	8.1400	8.1500	7.9900	8.0100	-1.958%	144,596	+29.463%
2022-02-16	8.1400	8.2100	8.0900	8.1700	+0.616%	524,604	+26.928%
2022-02-15	8.0300	8.1300	8.0100	8.1200	+2.010%	193,442	+27.709%
2022-02-14	8.0100	8.0900	7.8700	7.9600	-1.118%	214,039	+30.276%
2022-02-11	8.0600	8.1308	7.8100	8.0500	+1.004%	315,276	+28.820%
2022-02-10	8.1450	8.1900	7.9550	7.9700	-2.805%	257,724	+30.113%
2022-02-09	8.1900	8.2526	8.1400	8.2000	+0.367%	150,409	+26.463%
2022-02-08	8.1200	8.2300	8.0850	8.1700	+0.864%	192,362	+26.928%
2022-02-07	8.0700	8.1500	8.0000	8.1000	-0.123%	139,477	+28.025%
2022-02-04	8.0300	8.1900	7.8900	8.1100	0.000%	202,442	+27.867%
2022-02-03	8.0500	8.1900	8.0100	8.1100	0.000%	147,041	+27.867%
2022-02-02	8.1500	8.2100	8.0800	8.1100	-0.734%	157,748	+27.867%
2022-02-01	8.1700	8.2401	8.0000	8.1700	-0.366%	192,854	+26.928%
2022-01-31	8.0500	8.2600	7.9900	8.2000	+0.490%	237,981	+26.463%
2022-01-28	7.8600	8.1700	7.7600	8.1600	+3.030%	227,168	+27.083%
2022-01-27	8.0100	8.1100	7.7950	7.9200	-0.876%	235,971	+30.934%
2022-01-26	8.2600	8.3600	7.9300	7.9900	-2.798%	214,650	+29.787%
2022-01-25	8.2700	8.3900	8.1000	8.2200	-1.321%	320,289	+26.156%
2022-01-24	8.2000	8.3650	8.0900	8.3300	+0.483%	308,295	+24.490%
2022-01-21	8.2800	8.3700	8.2200	8.2900	+0.121%	276,363	+25.090%
2022-01-20	8.5400	8.6600	8.2700	8.2800	-3.609%	446,613	+25.242%
2022-01-19	8.5900	8.6750	8.5200	8.5900	+0.233%	276,656	+20.722%
2022-01-18	8.5500	8.6600	8.5100	8.5700	-0.465%	223,431	+21.004%
2022-01-14	8.6700	8.9300	8.5500	8.6100	-0.232%	226,774	+20.441%
2022-01-13	8.5400	8.8000	8.5400	8.6300	+1.889%	182,832	+20.162%
2022-01-12	8.6800	8.7200	8.4700	8.4700	-2.419%	210,812	+22.432%
2022-01-11	8.8700	8.8750	8.5700	8.6800	-2.691%	298,872	+19.470%
2022-01-10	8.8500	8.9300	8.7000	8.9200	+0.791%	247,727	+16.256%
2022-01-07	8.7000	9.0200	8.6800	8.8500	+1.375%	220,326	+17.175%
2022-01-06	8.7300	8.8300	8.6500	8.7300	+0.230%	166,497	+18.786%
2022-01-05	8.8500	8.8700	8.7100	8.7100	-1.804%	225,821	+19.059%
2022-01-04	8.6700	8.9700	8.6700	8.8700	+2.425%	262,815	+16.911%
2022-01-03	8.6800	8.8700	8.6100	8.6600	-0.574%	349,957	+19.746%
2021-12-31	8.6400	8.8200	8.5700	8.7100	+0.461%	209,592	+19.059%
2021-12-30	8.8100	8.9100	8.6600	8.6700	-1.701%	581,858	+19.608%
2021-12-29	8.7100	8.8500	8.5700	8.8200	+1.379%	230,346	+17.574%
2021-12-28	8.7700	8.9500	8.7000	8.7000	-1.024%	202,762	+19.195%
2021-12-27	8.5800	8.8000	8.5400	8.7900	+2.209%	374,604	+17.975%
2021-12-23	8.6200	8.6580	8.5100	8.6000	+0.350%	201,774	+20.581%
2021-12-22	8.4000	8.5800	8.3100	8.5700	+1.781%	542,914	+21.004%
2021-12-21	8.2700	8.6000	8.2700	8.4200	+2.558%	404,301	+23.159%
2021-12-20	8.2100	8.2750	8.0400	8.2100	-0.965%	658,193	+26.309%
2021-12-17	7.6800	8.2900	7.6450	8.2900	+7.802%	2,213,736	+25.090%
2021-12-16	7.6600	7.9100	7.6210	7.6900	+1.451%	503,464	+34.850%
2021-12-15	7.2300	7.6000	7.2276	7.5800	+5.132%	578,320	+36.807%
2021-12-14	7.4100	7.4820	7.1850	7.2100	-2.699%	642,405	+43.828%
2021-12-13	7.6700	7.6700	7.3700	7.4100	-2.883%	445,543	+39.946%
2021-12-10	7.6400	7.6600	7.5600	7.6300	+0.263%	230,178	+35.911%
2021-12-09	7.6100	7.7100	7.5900	7.6100	-2.059%	211,063	+36.268%
2021-12-08	7.5900	7.8300	7.5900	7.7700	+2.102%	252,081	+33.462%
2021-12-07	7.7100	7.8300	7.6000	7.6100	-0.653%	286,531	+36.268%
2021-12-06	7.5900	7.8240	7.5700	7.6600	+1.323%	307,655	+35.379%
2021-12-03	7.6000	7.6900	7.5200	7.5600	-0.787%	289,112	+37.169%
2021-12-02	7.6000	7.7100	7.5200	7.6200	+0.528%	652,091	+36.089%
2021-12-01	7.8700	7.8800	7.5400	7.5800	-1.430%	760,510	+36.807%
2021-11-30	7.7000	7.8450	7.6200	7.6900	-1.284%	3,925,079	+34.850%
2021-11-29	7.9900	7.9931	7.7100	7.7900	-1.889%	832,189	+33.119%
2021-11-26	8.1700	8.3000	7.8700	7.9400	-4.682%	465,923	+30.605%
2021-11-24	8.2400	8.4200	8.1325	8.3300	+1.215%	422,780	+24.490%
2021-11-23	8.5100	8.5500	8.2100	8.2300	-2.719%	498,206	+26.002%
2021-11-22	8.3500	8.5700	8.2700	8.4600	+1.439%	368,702	+22.577%
2021-11-19	8.4200	8.4600	8.1700	8.3400	-2.113%	573,899	+24.341%
2021-11-18	8.6700	8.6700	8.4300	8.5200	-0.699%	288,173	+21.714%
2021-11-17	8.5200	8.6400	8.4800	8.5800	0.000%	277,471	+20.862%
2021-11-16	8.5500	8.7900	8.4000	8.5800	+0.351%	440,474	+20.862%
2021-11-15	8.5900	8.6600	8.5200	8.5500	-0.697%	451,499	+21.287%
2021-11-12	8.9000	8.9850	8.6000	8.6100	-3.475%	297,300	+20.441%
2021-11-11	9.0600	9.0900	8.9100	8.9200	-1.327%	269,021	+16.256%
2021-11-10	9.0000	9.2100	9.0000	9.0400	-0.550%	279,154	+14.712%
2021-11-09	9.0200	9.3200	9.0000	9.0900	+0.110%	242,247	+14.081%
2021-11-08	8.9900	9.2300	8.9300	9.0800	+1.226%	316,797	+14.207%
2021-11-05	8.8550	9.2800	8.7100	8.9700	+1.816%	470,346	+15.608%
2021-11-04	8.6600	8.9700	8.5800	8.8100	+2.204%	557,722	+17.707%
2021-11-03	8.4550	8.7500	8.3800	8.6200	+2.619%	275,123	+20.302%
2021-11-02	8.5500	8.5500	8.3700	8.4000	-1.984%	263,774	+23.452%
2021-11-01	8.5800	8.7800	8.5100	8.5700	+0.117%	296,882	+21.004%
2021-10-29	8.5100	8.6200	8.4700	8.5600	+0.588%	471,541	+21.145%
2021-10-28	8.3100	8.5600	8.3100	8.5100	+2.407%	277,978	+21.857%
2021-10-27	8.2800	8.3900	8.2200	8.3100	-0.120%	303,354	+24.789%
2021-10-26	8.3800	8.4450	8.2800	8.3200	0.000%	341,508	+24.639%
2021-10-25	8.2700	8.5800	8.1900	8.3200	0.000%	276,267	+24.639%
2021-10-22	8.3000	8.4200	8.2700	8.3200	-0.716%	375,944	+24.639%
2021-10-21	8.5500	8.5936	8.1600	8.3800	-2.897%	648,701	+23.747%
2021-10-20	8.8000	8.8000	8.5000	8.6300	-1.371%	609,564	+20.162%
2021-10-19	8.7700	8.8400	8.3200	8.7500	-0.342%	1,012,848	+18.514%
2021-10-18	9.1900	9.2500	8.5000	8.7800	-6.596%	2,418,332	+18.109%
2021-10-15	12.1600	12.1600	9.3319	9.4000	-22.761%	2,846,741	+10.319%
2021-10-14	12.2300	12.3000	12.1300	12.1700	+0.247%	105,327	-14.790%
2021-10-13	12.3400	12.3700	12.0900	12.1400	-1.780%	143,233	-14.580%
2021-10-12	12.2000	12.4100	12.1400	12.3600	+1.229%	99,572	-16.100%
2021-10-11	11.9600	12.2200	11.9500	12.2100	+2.090%	85,917	-15.070%
2021-10-08	12.1000	12.1000	11.9400	11.9600	-0.993%	60,209	-13.294%
2021-10-07	11.8600	12.1250	11.8500	12.0800	+2.373%	106,055	-14.156%
2021-10-06	11.6800	11.8334	11.5100	11.8000	+0.340%	74,971	-12.119%
2021-10-05	11.8200	11.8900	11.6800	11.7600	-0.339%	93,665	-11.820%
2021-10-04	11.6700	11.9000	11.6700	11.8000	+0.769%	100,659	-12.119%
2021-10-01	11.9000	11.9000	11.6050	11.7100	-1.348%	163,088	-11.443%
2021-09-30	11.8800	11.9900	11.8000	11.8700	0.000%	248,860	-12.637%
2021-09-29	11.9000	11.9400	11.8100	11.8700	+0.169%	92,950	-12.637%
2021-09-28	11.9900	12.0000	11.7600	11.8500	-1.332%	171,243	-12.489%
2021-09-27	11.9200	12.1500	11.8800	12.0100	+1.265%	124,959	-13.655%
2021-09-24	12.0900	12.1100	11.8100	11.8600	-2.064%	123,193	-12.563%
2021-09-23	11.9500	12.1700	11.8800	12.1100	+1.679%	178,206	-14.368%
2021-09-22	11.8100	11.9700	11.7500	11.9100	+1.621%	162,152	-12.930%
2021-09-21	11.5700	11.8000	11.5700	11.7200	+1.209%	105,577	-11.519%
2021-09-20	11.4800	11.6400	11.4100	11.5800	-1.447%	203,774	-10.449%
2021-09-17	11.6500	11.7800	11.5500	11.7500	+1.556%	619,232	-11.745%
2021-09-16	11.5000	11.5900	11.4475	11.5700	+0.521%	145,301	-10.372%
2021-09-15	11.3800	11.5700	11.3400	11.5100	+1.678%	179,151	-9.904%
2021-09-14	11.4600	11.4600	11.2500	11.3200	-0.702%	94,546	-8.392%
2021-09-13	11.6300	11.8000	11.3600	11.4000	-0.956%	152,014	-9.035%
2021-09-10	11.5700	11.5750	11.4050	11.5100	+0.261%	190,118	-9.904%
2021-09-09	11.4300	11.5600	11.4100	11.4800	-0.347%	161,553	-9.669%
2021-09-08	11.5300	11.6100	11.4300	11.5200	-0.604%	346,787	-9.983%
2021-09-07	11.8200	11.8600	11.5750	11.5900	-2.359%	115,537	-10.526%
2021-09-03	11.7500	11.8800	11.6400	11.8700	+0.764%	112,080	-12.637%
2021-09-02	11.7800	11.7900	11.6300	11.7800	+0.598%	82,412	-11.969%
2021-09-01	11.5800	11.7300	11.3700	11.7100	+1.473%	132,273	-11.443%
2021-08-31	11.5800	11.5800	11.4350	11.5400	0.000%	151,707	-10.139%
2021-08-30	11.6900	11.6900	11.4900	11.5400	-1.871%	94,597	-10.139%
2021-08-27	11.4000	11.7800	11.4000	11.7600	+3.430%	170,334	-11.820%
2021-08-26	11.6800	11.7000	11.3600	11.3700	-2.737%	130,324	-8.795%
2021-08-25	11.6800	11.7600	11.6400	11.6900	+0.689%	124,412	-11.292%
2021-08-24	11.6000	11.6700	11.5000	11.6100	+0.173%	97,168	-10.680%
2021-08-23	11.5800	11.6800	11.5300	11.5900	+0.520%	91,530	-10.526%
2021-08-20	11.2300	11.5700	11.2150	11.5300	+2.126%	124,378	-10.061%
2021-08-19	11.3200	11.4100	11.1346	11.2900	-1.138%	155,254	-8.149%
2021-08-18	11.5100	11.6000	11.4150	11.4200	-1.126%	126,398	-9.194%
2021-08-17	11.4500	11.5900	11.3900	11.5500	-0.259%	132,641	-10.216%
2021-08-16	11.6500	11.6500	11.5600	11.5800	-0.515%	99,728	-10.449%
2021-08-13	11.5100	11.6800	11.5100	11.6400	+0.431%	187,111	-10.911%
2021-08-12	11.8000	11.8600	11.5200	11.5900	-1.446%	128,757	-10.526%
2021-08-11	11.6300	11.7700	11.5600	11.7600	+1.642%	131,628	-11.820%
2021-08-10	11.6150	11.7100	11.5200	11.5700	-0.516%	127,276	-10.372%
2021-08-09	11.6700	11.6900	11.5400	11.6300	-0.937%	143,744	-10.834%
2021-08-06	11.6600	11.8400	11.5010	11.7400	+0.946%	178,162	-11.670%
2021-08-05	11.5400	11.7300	11.5200	11.6300	+0.780%	242,482	-10.834%
2021-08-04	11.4500	11.6300	11.4300	11.5400	0.000%	176,655	-10.139%
2021-08-03	11.5900	11.6300	11.3700	11.5400	-0.345%	152,732	-10.139%
2021-08-02	11.6500	11.8300	11.5550	11.5800	-0.941%	157,576	-10.449%
2021-07-30	11.6800	11.8900	11.6300	11.6900	+0.343%	281,572	-11.292%
2021-07-29	11.6700	11.7900	11.6100	11.6500	-0.086%	122,802	-10.987%
2021-07-28	11.7900	11.8790	11.5700	11.6600	-0.681%	257,997	-11.063%
2021-07-27	12.2000	12.2000	11.6300	11.7400	-3.692%	254,314	-11.670%
2021-07-26	11.7200	12.2200	11.6800	12.1900	+4.545%	330,784	-14.930%
2021-07-23	11.6600	11.7500	11.5800	11.6600	0.000%	106,471	-11.063%
2021-07-22	11.7500	11.7500	11.5600	11.6600	-1.603%	111,755	-11.063%
2021-07-21	11.6400	11.9900	11.6400	11.8500	+1.804%	193,015	-12.489%
2021-07-20	11.5700	11.8600	11.5200	11.6400	+1.129%	219,255	-10.911%
2021-07-19	11.3700	11.5800	11.2400	11.5100	-0.690%	386,871	-9.904%
2021-07-16	11.6800	11.6900	11.5350	11.5900	-0.172%	232,889	-10.526%
2021-07-15	11.5600	11.6800	11.4800	11.6100	+0.086%	153,219	-10.680%
2021-07-14	11.6100	11.6900	11.5800	11.6000	+0.173%	194,629	-10.603%
2021-07-13	11.8300	11.8850	11.5600	11.5800	-2.113%	194,843	-10.449%
2021-07-12	11.8500	11.9300	11.8100	11.8300	-0.421%	154,178	-12.342%
2021-07-09	11.6600	11.9100	11.5500	11.8800	+3.304%	145,954	-12.710%
2021-07-08	11.4000	11.5200	11.2500	11.5000	-1.372%	266,628	-9.826%
2021-07-07	11.7000	11.7300	11.5800	11.6600	+0.086%	110,137	-11.063%
2021-07-06	11.5600	11.6700	11.4100	11.6500	+0.258%	172,388	-10.987%
2021-07-02	11.7800	11.8800	11.5700	11.6200	-0.938%	95,536	-10.757%
2021-07-01	11.7700	11.8400	11.6700	11.7300	+0.256%	153,021	-11.594%
2021-06-30	11.5900	11.7860	11.5900	11.7000	+0.257%	178,645	-11.368%
2021-06-29	11.7400	11.8100	11.6200	11.6700	-0.342%	113,730	-11.140%
2021-06-28	12.0000	12.0000	11.5500	11.7100	-2.335%	155,160	-11.443%
2021-06-25	11.9700	12.1000	11.8800	11.9900	+0.419%	1,465,142	-13.511%
2021-06-24	11.9100	12.0300	11.7933	11.9400	+0.590%	258,085	-13.149%
2021-06-23	11.8300	11.9900	11.7500	11.8700	+0.935%	342,333	-12.637%
2021-06-22	11.8500	11.8500	11.6000	11.7600	-0.759%	156,041	-11.820%
2021-06-21	11.5800	11.8900	11.5400	11.8500	+2.954%	203,878	-12.489%
2021-06-18	11.6300	11.7500	11.5000	11.5100	-1.708%	685,491	-9.904%
2021-06-17	11.7400	11.7850	11.5000	11.7100	-1.014%	227,533	-11.443%
2021-06-16	11.7300	11.9200	11.7200	11.8300	+0.085%	199,343	-12.342%
2021-06-15	11.9900	11.9900	11.7202	11.8200	-1.336%	220,859	-12.267%
2021-06-14	11.9800	12.0881	11.8400	11.9800	-0.250%	191,082	-13.439%
2021-06-11	12.1800	12.1800	11.9400	12.0100	-1.638%	170,351	-13.655%
2021-06-10	12.5000	12.5000	12.1900	12.2100	-2.320%	162,078	-15.070%
2021-06-09	12.2700	12.5700	12.2100	12.5000	+2.291%	363,233	-17.040%
2021-06-08	11.6500	12.2600	11.5680	12.2200	+5.345%	396,174	-15.139%
2021-06-07	11.5500	11.6800	11.4100	11.6000	+0.520%	148,706	-10.603%
2021-06-04	11.6300	11.6300	11.4200	11.5400	-0.173%	237,559	-10.139%
2021-06-03	11.7300	11.7300	11.4750	11.5600	-2.694%	342,618	-10.294%
2021-06-02	12.0000	12.0000	11.7400	11.8800	0.000%	220,846	-12.710%
2021-06-01	11.9300	11.9700	11.8300	11.8800	-0.586%	267,267	-12.710%
2021-05-28	12.0900	12.0900	11.8400	11.9500	-0.250%	178,740	-13.222%
2021-05-27	11.9300	12.0200	11.9050	11.9800	-1.399%	145,055	-13.439%
2021-05-26	11.8500	12.1700	11.8300	12.1500	+2.532%	141,218	-14.650%
2021-05-25	12.1500	12.1500	11.8500	11.8500	-2.066%	236,318	-12.489%
2021-05-24	12.2500	12.2700	11.9800	12.1000	+0.166%	210,594	-14.298%
2021-05-21	11.9700	12.0800	11.9300	12.0800	+1.342%	219,796	-14.156%
2021-05-20	11.8500	12.0300	11.7483	11.9200	+0.421%	161,040	-13.003%
2021-05-19	11.8800	11.9530	11.4800	11.8700	-1.330%	323,156	-12.637%
2021-05-18	12.0400	12.1700	11.9600	12.0300	-0.414%	167,284	-13.799%
2021-05-17	12.1400	12.1400	11.9500	12.0800	-1.065%	152,516	-14.156%
2021-05-14	12.0800	12.2400	12.0000	12.2100	+1.665%	164,847	-15.070%
2021-05-13	11.7250	12.1100	11.6700	12.0100	+3.624%	220,469	-13.655%
2021-05-12	11.9600	12.0020	11.5500	11.5900	-3.417%	224,960	-10.526%
2021-05-11	12.1300	12.2200	11.8900	12.0000	-2.360%	216,595	-13.583%
2021-05-10	12.4900	12.7800	12.2800	12.2900	-0.807%	340,421	-15.622%
2021-05-07	12.0500	12.4000	11.8900	12.3900	+3.856%	359,865	-16.303%
2021-05-06	11.7000	11.9700	11.5600	11.9300	+2.845%	193,010	-13.076%
2021-05-05	11.5500	11.6650	11.5100	11.6000	+0.259%	130,513	-10.603%
2021-05-04	12.0000	12.0377	11.5500	11.5700	-3.422%	462,017	-10.372%
2021-05-03	11.7400	12.0000	11.6000	11.9800	+3.009%	319,024	-13.439%
2021-04-30	11.5000	11.6400	11.3600	11.6300	+0.432%	255,967	-10.834%
2021-04-29	11.6600	11.9200	11.5100	11.5800	0.000%	149,272	-10.449%
2021-04-28	11.6400	11.6800	11.5100	11.5800	+0.086%	159,673	-10.449%
2021-04-27	11.5800	11.6500	11.4100	11.5700	+0.872%	243,963	-10.372%
2021-04-26	11.4300	11.5597	11.3700	11.4700	+1.057%	211,495	-9.590%
2021-04-23	11.1700	11.3800	11.1700	11.3500	+2.160%	188,105	-8.634%
2021-04-22	11.2400	11.2850	11.1000	11.1100	-0.359%	124,151	-6.661%
2021-04-21	11.0300	11.2200	10.9466	11.1500	+0.723%	178,703	-6.996%
2021-04-20	11.0400	11.1900	10.9000	11.0700	-0.180%	198,359	-6.323%
2021-04-19	11.1200	11.2240	11.0100	11.0900	-1.070%	310,030	-6.492%
2021-04-16	11.4000	11.4000	11.1400	11.2100	-0.356%	172,981	-7.493%
2021-04-15	11.1300	11.3400	11.0300	11.2500	+2.552%	269,269	-7.822%
2021-04-14	10.9000	11.2100	10.9000	10.9700	+0.827%	404,100	-5.469%
2021-04-13	10.8700	10.9600	10.7200	10.8800	+0.092%	171,685	-4.688%
2021-04-12	10.5500	10.9200	10.5500	10.8700	+2.547%	184,374	-4.600%
2021-04-09	10.4300	10.6700	10.4200	10.6000	+1.435%	249,201	-2.170%
2021-04-08	10.4100	10.4700	10.2800	10.4500	+0.577%	91,587	-0.766%
2021-04-07	10.5500	10.5500	10.3000	10.3900	-1.330%	146,157	-0.192%
2021-04-06	10.5300	10.5800	10.4300	10.5300	+0.669%	98,382	-1.519%
2021-04-05	10.5000	10.5800	10.3320	10.4600	+0.192%	122,764	-0.860%
2021-04-01	10.2900	10.4500	10.1814	10.4400	+2.554%	126,929	-0.670%
2021-03-31	10.1600	10.2700	10.0900	10.1800	+0.197%	208,164	+1.866%
2021-03-30	10.1000	10.2200	10.0600	10.1600	+0.994%	144,559	+2.067%
2021-03-29	10.2900	10.3300	10.0200	10.0600	-2.425%	227,400	+3.082%

.dark-mode .L7HjxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7HjxT{ color: #333333; background-color: white; border: 2px solid #333333; }CTTCATCHMARK TIMBER TRUST, INC.stock NYSE

CTT
CATCHMARK TIMBER TRUST, INC.
stock NYSE