CatchMark Timber Trust Inc (CTT) Historical Stock Data
10.35 ↓0.02 (-0.19%)
As of September 14, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CTT is down -0.05% a day on average. There have been 16 days where CatchMark Timber Trust Inc closed green and 14 days where CTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 10.48 | 10.37 | ↓$0.11 (-1.05%) | 10.20 | 10.52 | 1.93M |
| 2022-09-13 | 10.92 | 10.52 | ↓$0.40 (-3.66%) | 10.45 | 10.92 | 569.11K |
| 2022-09-12 | 10.95 | 11.07 | ↑$0.12 (1.10%) | 10.95 | 11.22 | 274.62K |
| 2022-09-09 | 10.71 | 10.93 | ↑$0.22 (2.05%) | 10.70 | 10.95 | 195.31K |
| 2022-09-08 | 10.64 | 10.68 | ↑$0.04 (0.38%) | 10.54 | 10.70 | 1.65M |
| 2022-09-07 | 10.61 | 10.74 | ↑$0.13 (1.23%) | 10.59 | 10.75 | 166.15K |
| 2022-09-02 | 10.78 | 10.50 | ↓$0.28 (-2.60%) | 10.45 | 10.88 | 199.82K |
| 2022-09-01 | 10.61 | 10.78 | ↑$0.17 (1.60%) | 10.59 | 10.85 | 567.98K |
| 2022-08-31 | 10.50 | 10.65 | ↑$0.15 (1.43%) | 10.48 | 10.66 | 445.79K |
| 2022-08-30 | 10.59 | 10.51 | ↓$0.08 (-0.76%) | 10.47 | 10.62 | 119.89K |
| 2022-08-29 | 10.65 | 10.60 | ↓$0.05 (-0.47%) | 10.58 | 10.70 | 158.03K |
| 2022-08-26 | 11.00 | 10.72 | ↓$0.28 (-2.55%) | 10.69 | 11.02 | 124.67K |
| 2022-08-25 | 10.84 | 11.03 | ↑$0.19 (1.75%) | 10.84 | 11.04 | 165.92K |
| 2022-08-24 | 10.69 | 10.84 | ↑$0.15 (1.40%) | 10.69 | 10.91 | 140.05K |
| 2022-08-23 | 10.76 | 10.75 | ↓$0.01 (-0.09%) | 10.74 | 10.88 | 168.46K |
| 2022-08-22 | 10.92 | 10.79 | ↓$0.13 (-1.19%) | 10.77 | 10.97 | 117.45K |
| 2022-08-19 | 11.13 | 11.09 | ↓$0.04 (-0.36%) | 11.08 | 11.16 | 293.63K |
| 2022-08-18 | 11.14 | 11.23 | ↑$0.09 (0.81%) | 11.14 | 11.36 | 205.16K |
| 2022-08-17 | 11.21 | 11.09 | ↓$0.12 (-1.07%) | 11.05 | 11.24 | 146.22K |
| 2022-08-16 | 11.17 | 11.30 | ↑$0.13 (1.16%) | 11.17 | 11.43 | 384.38K |
| 2022-08-15 | 11.18 | 11.20 | ↑$0.02 (0.18%) | 11.05 | 11.24 | 244.93K |
| 2022-08-12 | 11.02 | 11.22 | ↑$0.20 (1.81%) | 11.02 | 11.22 | 431.25K |
| 2022-08-11 | 10.96 | 11.05 | ↑$0.09 (0.82%) | 10.95 | 11.16 | 290.25K |
| 2022-08-10 | 10.91 | 10.98 | ↑$0.07 (0.64%) | 10.90 | 11.06 | 267.96K |
| 2022-08-09 | 10.84 | 10.77 | ↓$0.07 (-0.65%) | 10.71 | 10.89 | 742.51K |
| 2022-08-08 | 10.73 | 10.83 | ↑$0.10 (0.93%) | 10.73 | 10.93 | 387.60K |
| 2022-08-05 | 10.57 | 10.69 | ↑$0.12 (1.14%) | 10.56 | 10.74 | 359.86K |
| 2022-08-04 | 11.01 | 10.74 | ↓$0.27 (-2.45%) | 10.72 | 11.01 | 286.08K |
| 2022-08-03 | 11.01 | 11.00 | ↓$0.01 (-0.09%) | 10.95 | 11.10 | 331.57K |
| 2022-08-02 | 11.30 | 10.98 | ↓$0.32 (-2.83%) | 10.98 | 11.30 | 441.77K |
Create an account or log in to view more rows.
$CTT flow comin
$CTT lets go!!
$CTT death cross will complete today
$CTT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CTT diversified
$CTT don’t be boring today beast
$CTT fuck all u greedy bulls
$CTT we need one good push to moon this.
$CTT I like the stock!
$CTT I hate this company.