Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catchmark Timber Trust Inc (NY: CTT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.700 7.845 7.620 7.690 3,925,080 -0.10(-1.28%)
Nov 29, 2021 7.990 7.993 7.710 7.790 832,189 -0.15(-1.89%)
Nov 26, 2021 8.170 8.300 7.870 7.940 465,923 -0.39(-4.68%)
Nov 24, 2021 8.240 8.420 8.133 8.330 422,780 +0.10(+1.22%)
Nov 23, 2021 8.510 8.550 8.210 8.230 498,206 -0.23(-2.72%)
Nov 22, 2021 8.350 8.570 8.270 8.460 368,702 +0.12(+1.44%)
Nov 19, 2021 8.420 8.460 8.170 8.340 573,899 -0.18(-2.11%)
Nov 18, 2021 8.670 8.530 8.470 8.520 288,173 -0.06(-0.70%)
Nov 17, 2021 8.520 8.640 8.480 8.580 277,471 +0.00(+0.00%)
Nov 16, 2021 8.550 8.790 8.400 8.580 435,123 +0.03(+0.35%)
Nov 15, 2021 8.590 8.660 8.520 8.550 451,495 -0.06(-0.70%)
Nov 12, 2021 8.900 8.985 8.600 8.610 297,300 -0.31(-3.48%)
Nov 11, 2021 9.060 9.090 8.910 8.920 269,021 -0.12(-1.33%)
Nov 10, 2021 9.000 9.040 279,154 -0.05(-0.55%)
Nov 09, 2021 9.020 9.320 9.000 9.090 242,236 +0.01(+0.11%)
Nov 08, 2021 8.990 9.230 8.930 9.080 316,794 +0.11(+1.23%)
Nov 05, 2021 8.850 9.280 8.710 8.970 470,346 +0.16(+1.82%)
Nov 04, 2021 8.660 8.970 8.580 8.810 557,599 +0.19(+2.20%)
Nov 03, 2021 8.450 8.750 8.380 8.620 275,123 +0.22(+2.62%)
Nov 02, 2021 8.550 8.550 8.370 8.400 263,774 -0.17(-1.98%)
Nov 01, 2021 8.580 8.780 8.560 8.570 296,882 +0.01(+0.12%)
Oct 29, 2021 8.510 8.620 8.470 8.560 471,541 +0.05(+0.59%)
Oct 28, 2021 8.310 8.560 8.310 8.510 277,978 +0.20(+2.41%)
Oct 27, 2021 8.280 8.390 8.220 8.310 303,354 -0.01(-0.12%)
Oct 26, 2021 8.380 8.280 8.320 341,508 +0.00(+0.00%)
Oct 25, 2021 8.270 8.580 8.190 8.320 276,157 +0.00(+0.00%)
Oct 22, 2021 8.300 8.420 8.270 8.320 375,944 -0.06(-0.72%)
Oct 21, 2021 8.550 8.594 8.160 8.380 648,702 -0.25(-2.90%)
Oct 20, 2021 8.800 8.800 8.500 8.630 609,564 -0.12(-1.37%)
Oct 19, 2021 8.770 8.840 8.320 8.750 1,012,823 -0.03(-0.34%)
Oct 18, 2021 9.190 9.220 8.500 8.780 2,418,229 -0.62(-6.60%)
Oct 15, 2021 12.16 12.16 9.332 9.400 2,846,741 -2.77(-22.76%)
Oct 14, 2021 12.23 12.30 12.13 12.17 105,327 +0.03(+0.25%)
Oct 13, 2021 12.34 12.37 12.09 12.14 143,232 -0.22(-1.78%)
Oct 12, 2021 12.20 12.41 12.14 12.36 99,572 +0.15(+1.23%)
Oct 11, 2021 11.96 12.22 11.95 12.21 85,917 +0.25(+2.09%)
Oct 08, 2021 12.10 12.10 11.94 11.96 60,209 -0.12(-0.99%)
Oct 07, 2021 11.86 12.12 11.85 12.08 106,055 +0.28(+2.37%)
Oct 06, 2021 11.68 11.83 11.51 11.80 74,971 +0.04(+0.34%)
Oct 05, 2021 11.82 11.89 11.68 11.76 93,665 -0.04(-0.34%)
Oct 04, 2021 11.67 11.90 11.67 11.80 100,659 +0.09(+0.77%)
Oct 01, 2021 11.90 11.90 11.61 11.71 163,088 -0.16(-1.35%)
Sep 30, 2021 11.88 11.99 11.80 11.87 248,860 +0.00(+0.00%)
Sep 29, 2021 11.90 11.94 11.81 11.87 92,950 +0.02(+0.17%)
Sep 28, 2021 11.99 12.00 11.76 11.85 171,243 -0.16(-1.33%)
Sep 27, 2021 11.92 12.15 11.88 12.01 124,959 +0.15(+1.26%)
Sep 24, 2021 12.09 12.11 11.81 11.86 123,193 -0.25(-2.06%)
Sep 23, 2021 11.95 12.17 11.88 12.11 178,206 +0.20(+1.68%)
Sep 22, 2021 11.81 11.97 11.75 11.91 162,152 +0.19(+1.62%)
Sep 21, 2021 11.57 11.80 11.57 11.72 105,577 +0.14(+1.21%)
Sep 20, 2021 11.48 11.64 11.41 11.58 203,774 -0.17(-1.45%)
Sep 17, 2021 11.65 11.78 11.55 11.75 619,232 +0.18(+1.56%)
Sep 16, 2021 11.50 11.59 11.45 11.57 145,301 +0.06(+0.52%)
Sep 15, 2021 11.38 11.57 11.34 11.51 179,151 +0.19(+1.68%)
Sep 14, 2021 11.46 11.46 11.25 11.32 94,546 -0.08(-0.70%)
Sep 13, 2021 11.63 11.80 11.36 11.40 152,014 -0.11(-0.96%)
Sep 10, 2021 11.57 11.57 11.40 11.51 190,118 +0.03(+0.26%)
Sep 09, 2021 11.43 11.56 11.41 11.48 161,553 -0.04(-0.35%)
Sep 08, 2021 11.53 11.61 11.43 11.52 346,787 -0.07(-0.60%)
Sep 07, 2021 11.82 11.86 11.57 11.59 115,537 -0.28(-2.36%)
Sep 03, 2021 11.75 11.88 11.64 11.87 112,080 +0.09(+0.76%)
Sep 02, 2021 11.78 11.79 11.63 11.78 82,412 +0.07(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.