CTT - CatchMark Timber Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.879.959.689.719.71155,200
Aug 22, 20199.9410.009.819.859.85126,000
Aug 21, 20199.9810.109.949.989.9898,600
Aug 20, 201910.0710.1410.0010.0010.00125,700
Aug 19, 201910.0010.159.9910.1310.13107,000
Aug 16, 201910.0210.049.9910.0110.01147,000
Aug 15, 20199.9710.079.8910.0110.01137,500
Aug 14, 20199.9210.039.829.999.99135,600
Aug 13, 201910.0010.059.899.999.99168,400
Aug 12, 20199.9010.009.879.989.9892,900
Aug 09, 20199.889.989.779.969.96157,400
Aug 08, 20199.769.979.709.879.87148,500
Aug 07, 20199.559.779.499.739.73148,700
Aug 06, 20199.609.709.449.599.59147,300
Aug 05, 20199.569.709.519.589.58203,400
Aug 02, 20199.649.809.379.669.66236,700
Aug 01, 201910.1410.3010.0210.2110.21193,600
Jul 31, 201910.2110.3610.1510.1610.16164,200
Jul 30, 201910.0410.2410.0010.2110.21126,400
Jul 29, 20199.9710.129.9210.1010.10124,300
Jul 26, 20199.9110.049.839.999.99102,700
Jul 25, 201910.0110.139.899.899.89135,700
Jul 24, 20199.9610.069.9310.0110.01103,400
Jul 23, 20199.9410.019.829.989.9879,500
Jul 22, 20199.909.989.829.929.92150,000
Jul 19, 20199.9510.029.879.909.9086,500
Jul 18, 201910.0210.039.9010.0010.00109,700
Jul 17, 201910.1010.169.9610.0510.05301,500
Jul 16, 20199.9210.299.9210.1110.11186,800
Jul 15, 201910.1010.119.909.959.95523,000
Jul 12, 201910.0710.1510.0210.0810.08208,000
Jul 11, 201910.3410.3910.0710.1010.10223,600
Jul 10, 201910.5810.6010.3010.3210.32222,000
Jul 09, 201910.6610.7110.5010.5410.54276,900
Jul 08, 201910.6610.7310.5610.7110.71127,400
Jul 05, 201910.6210.7710.5310.7210.72118,800
Jul 03, 201910.6410.7410.6210.7110.7156,600
Jul 02, 201910.4710.6210.4710.6110.61143,400
Jul 01, 201910.5310.6010.3810.4810.48186,400
Jun 28, 201910.2810.4510.2510.4510.45412,400
Jun 27, 201910.0510.2410.0510.2410.24295,300
Jun 26, 201910.1110.2110.0310.0410.04174,300
Jun 25, 201910.1610.2710.0610.0910.09185,600
Jun 24, 201910.3710.4110.1110.1410.14177,800
Jun 21, 201910.5510.5510.3710.3810.38249,600
Jun 20, 201910.5910.7010.5710.5910.59145,900
Jun 19, 201910.5210.5710.4810.5510.55143,100
Jun 18, 201910.5710.6610.4910.5610.56189,900
Jun 17, 201910.5110.5410.4210.5110.51453,300
Jun 14, 201910.3910.5110.3110.3710.37204,100
Jun 13, 201910.1110.4410.1110.3510.35271,800
Jun 12, 20199.9710.249.8410.1010.10278,800
Jun 11, 20199.939.969.769.959.95144,700
Jun 10, 20199.819.929.779.859.85109,100
Jun 07, 20199.609.899.609.819.81169,800
Jun 06, 20199.649.689.439.599.59202,200
Jun 05, 20199.599.749.359.629.62175,000
Jun 04, 20199.589.619.479.599.59177,900
Jun 03, 20199.469.579.399.579.57241,700
May 31, 20199.229.469.229.419.41154,900
May 30, 20199.389.459.249.299.29169,700
May 30, 20190.135 Dividend
May 29, 20199.539.559.429.499.35194,700
May 28, 20199.749.779.569.609.46170,300
May 24, 20199.809.899.649.749.60207,800
May 23, 20199.689.799.629.729.58233,100
May 22, 20199.819.869.649.749.60197,100
May 21, 20199.819.889.739.859.71149,500
May 20, 20199.859.899.779.809.66165,400
May 17, 20199.869.989.779.919.77151,400
May 16, 201910.0010.179.889.929.78128,000
May 15, 20199.8810.039.8410.029.88225,500
May 14, 201910.1410.149.909.959.81195,000
May 13, 201910.0510.109.9010.089.94391,800
May 10, 201910.0310.219.9910.1910.05274,400
May 09, 20199.7610.029.7110.019.87356,900
May 08, 20199.829.979.769.799.65120,600
May 07, 201910.1110.199.769.859.71134,700
May 06, 201910.0310.2810.0310.1710.03349,200
May 03, 201910.0710.249.9210.059.91238,100
May 02, 201910.0510.149.9610.069.92197,500
May 01, 201910.0110.1110.0010.089.94323,500
Apr 30, 20199.9810.079.8810.009.86345,000
Apr 29, 20199.9110.069.839.979.83231,900
Apr 26, 20199.669.959.639.899.75246,100
Apr 25, 20199.649.729.509.649.50188,600
Apr 24, 20199.539.779.539.709.56231,300
Apr 23, 20199.419.659.349.599.45258,700
Apr 22, 20199.809.819.409.419.28414,300
Apr 18, 20199.759.899.679.839.69142,700
Apr 17, 20199.839.879.689.819.67120,800
Apr 16, 20199.969.969.739.769.62156,700
Apr 15, 201910.0010.019.879.959.8184,700
Apr 12, 201910.0010.049.9010.019.87130,800
Apr 11, 201910.0410.099.9410.019.87145,700
Apr 10, 20199.8110.029.8110.019.87254,900
Apr 09, 201910.0110.039.819.849.70215,000
Apr 08, 201910.0610.079.9310.019.87144,600
Apr 05, 20199.9410.139.9410.119.97168,000
Apr 04, 20199.9410.019.819.939.79178,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...