CatchMark Timber Trust Inc (CTT) Historical Stock Data
7.98 ↑0.09 (1.14%)
As of May 17, 2022, 10:38am EST.
Historical Data
In the past 30 trading days, CTT is down -0.28% a day on average. There have been 13 days where CatchMark Timber Trust Inc closed green and 17 days where CTT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7.81 | 7.89 | ↑$0.08 (1.02%) | 7.81 | 7.97 | 87.75K |
| 2022-05-13 | 7.76 | 7.92 | ↑$0.16 (2.06%) | 7.68 | 8.02 | 125.68K |
| 2022-05-12 | 7.85 | 7.75 | ↓$0.10 (-1.27%) | 7.62 | 7.91 | 174.79K |
| 2022-05-11 | 8.01 | 7.92 | ↓$0.09 (-1.12%) | 7.87 | 8.07 | 203.49K |
| 2022-05-10 | 8.22 | 8.02 | ↓$0.20 (-2.43%) | 7.88 | 8.33 | 146.21K |
| 2022-05-09 | 8.35 | 8.16 | ↓$0.19 (-2.28%) | 8.12 | 8.46 | 193.63K |
| 2022-05-06 | 8.29 | 8.40 | ↑$0.11 (1.33%) | 8.07 | 8.45 | 268.97K |
| 2022-05-05 | 8.10 | 7.94 | ↓$0.16 (-1.98%) | 7.83 | 8.15 | 127.35K |
| 2022-05-04 | 8.05 | 8.18 | ↑$0.13 (1.61%) | 7.94 | 8.22 | 117.45K |
| 2022-05-03 | 8.14 | 8.05 | ↓$0.09 (-1.11%) | 8.00 | 8.18 | 121.75K |
| 2022-05-02 | 8.20 | 8.19 | ↓$0.01 (-0.12%) | 7.90 | 8.21 | 227.43K |
| 2022-04-29 | 8.51 | 8.21 | ↓$0.30 (-3.53%) | 8.18 | 8.52 | 132.47K |
| 2022-04-28 | 8.36 | 8.55 | ↑$0.19 (2.27%) | 8.29 | 8.62 | 113.40K |
| 2022-04-27 | 8.38 | 8.34 | ↓$0.04 (-0.48%) | 8.30 | 8.42 | 111.95K |
| 2022-04-26 | 8.60 | 8.40 | ↓$0.20 (-2.33%) | 8.35 | 8.73 | 163.16K |
| 2022-04-25 | 8.77 | 8.64 | ↓$0.13 (-1.48%) | 8.56 | 8.88 | 175.84K |
| 2022-04-22 | 8.79 | 8.80 | ↑$0.01 (0.11%) | 8.74 | 8.82 | 134.54K |
| 2022-04-21 | 8.84 | 8.75 | ↓$0.09 (-1.02%) | 8.73 | 8.93 | 119.49K |
| 2022-04-20 | 8.73 | 8.77 | ↑$0.04 (0.46%) | 8.72 | 8.83 | 162.13K |
| 2022-04-19 | 8.36 | 8.65 | ↑$0.29 (3.47%) | 8.36 | 8.68 | 144.03K |
| 2022-04-18 | 8.40 | 8.39 | ↓$0.01 (-0.12%) | 8.34 | 8.51 | 144.31K |
| 2022-04-14 | 8.48 | 8.41 | ↓$0.07 (-0.83%) | 8.40 | 8.53 | 143.01K |
| 2022-04-13 | 8.26 | 8.40 | ↑$0.14 (1.69%) | 8.26 | 8.44 | 181.13K |
| 2022-04-12 | 8.39 | 8.29 | ↓$0.10 (-1.19%) | 8.25 | 8.49 | 164.12K |
| 2022-04-11 | 8.36 | 8.41 | ↑$0.05 (0.60%) | 8.28 | 8.62 | 234.41K |
| 2022-04-08 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.90 | 8.10 | 100.75K |
| 2022-04-07 | 8.14 | 8.00 | ↓$0.14 (-1.72%) | 7.94 | 8.18 | 176.24K |
| 2022-04-06 | 8.19 | 8.18 | ↓$0.01 (-0.12%) | 8.11 | 8.20 | 155.17K |
| 2022-04-05 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.13 | 8.24 | 226.75K |
| 2022-04-04 | 8.19 | 8.20 | ↑$0.01 (0.12%) | 8.01 | 8.22 | 192.87K |
Create an account or log in to view more rows.
$CTT wow
looking like it’s going to be a monster day!
$CTT omg lol
$CTT the bulls in here
$CTT we going up from here
$CTT to the moon!
$CTT Going up
$CTT dont be a POS today
$CTT all’s I know is buy and hold… no expectations
$CTT ADDING MORE…
$CTT shaking weak hands that’s all