CatchMark Timber Trust In... (CTT)
NYSE: CTT
· Real-Time Price · USD
10.37
-0.15 (-1.43%)
At close: Sep 14, 2022, 10:00 PM
CTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2022 | 10.48 | 10.48 | 10.19 | 10.37 | 10.37 | -1.43% | 1,926,671 |
| Sep 13, 2022 | 10.92 | 10.92 | 10.44 | 10.52 | 10.52 | -4.97% | 569,113 |
| Sep 12, 2022 | 10.95 | 11.22 | 10.95 | 11.07 | 11.07 | 1.28% | 274,615 |
| Sep 9, 2022 | 10.71 | 10.95 | 10.63 | 10.93 | 10.93 | 2.34% | 195,343 |
| Sep 8, 2022 | 10.64 | 10.70 | 10.52 | 10.68 | 10.68 | -0.56% | 1,653,033 |
| Sep 7, 2022 | 10.61 | 10.74 | 10.59 | 10.74 | 10.74 | 1.51% | 166,150 |
| Sep 6, 2022 | 10.48 | 10.73 | 10.48 | 10.58 | 10.58 | 0.76% | 201,020 |
| Sep 2, 2022 | 10.78 | 10.88 | 10.45 | 10.50 | 10.50 | -2.60% | 199,823 |
| Sep 1, 2022 | 10.61 | 10.86 | 10.58 | 10.78 | 10.78 | 1.22% | 567,983 |
| Aug 31, 2022 | 10.50 | 10.66 | 10.48 | 10.65 | 10.65 | 1.33% | 511,858 |
| Aug 30, 2022 | 10.59 | 10.62 | 10.46 | 10.51 | 10.51 | -0.85% | 119,892 |
| Aug 29, 2022 | 10.65 | 10.71 | 10.58 | 10.60 | 10.60 | -1.12% | 158,034 |
| Aug 26, 2022 | 11.00 | 11.02 | 10.69 | 10.72 | 10.72 | -2.81% | 124,673 |
| Aug 25, 2022 | 10.84 | 11.04 | 10.84 | 11.03 | 11.03 | 1.75% | 165,923 |
| Aug 24, 2022 | 10.69 | 10.91 | 10.69 | 10.84 | 10.84 | 0.84% | 140,045 |
| Aug 23, 2022 | 10.76 | 10.88 | 10.74 | 10.75 | 10.75 | -0.37% | 169,555 |
| Aug 22, 2022 | 10.92 | 10.96 | 10.77 | 10.79 | 10.79 | -2.71% | 121,182 |
| Aug 19, 2022 | 11.13 | 11.17 | 11.08 | 11.09 | 11.09 | -1.25% | 293,630 |
| Aug 18, 2022 | 11.14 | 11.36 | 11.14 | 11.23 | 11.23 | 1.26% | 205,162 |
| Aug 17, 2022 | 11.21 | 11.24 | 11.05 | 11.09 | 11.09 | -1.86% | 146,216 |