Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Apr 30, 2020 8.300 8.300 7.749 7.860 183,736 -0.36(-4.38%)
Apr 29, 2020 8.260 8.483 8.060 8.220 237,334 +0.28(+3.53%)
Apr 28, 2020 8.030 8.180 7.870 7.940 151,215 +0.14(+1.79%)
Apr 27, 2020 7.400 7.930 7.350 7.800 161,044 +0.47(+6.41%)
Apr 24, 2020 6.980 7.470 6.960 7.330 160,200 +0.32(+4.56%)
Apr 23, 2020 6.670 7.120 6.670 7.010 184,421 +0.26(+3.85%)
Apr 22, 2020 7.050 7.050 6.750 6.750 110,181 -0.10(-1.46%)
Apr 21, 2020 6.700 6.950 6.700 6.850 119,561 -0.08(-1.15%)
Apr 20, 2020 7.040 7.080 6.820 6.930 220,776 -0.39(-5.33%)
Apr 17, 2020 6.950 7.440 6.950 7.320 172,000 +0.46(+6.71%)
Apr 16, 2020 7.380 7.550 6.660 6.860 230,534 -0.61(-8.17%)
Apr 15, 2020 7.370 7.680 7.300 7.470 294,811 -0.23(-2.99%)
Apr 14, 2020 7.660 7.810 7.440 7.700 239,194 +0.25(+3.36%)
Apr 13, 2020 7.550 7.590 7.130 7.450 241,457 -0.15(-1.97%)
Apr 09, 2020 6.920 7.620 6.890 7.600 344,200 +0.94(+14.11%)
Apr 08, 2020 6.500 6.760 6.380 6.660 323,870 +0.29(+4.55%)
Apr 07, 2020 6.830 6.999 6.330 6.370 297,506 -0.33(-4.93%)
Apr 06, 2020 6.390 6.790 6.250 6.700 301,104 +0.41(+6.52%)
Apr 03, 2020 6.340 6.460 6.000 6.290 215,500 -0.13(-2.02%)
Apr 02, 2020 6.500 6.720 6.280 6.420 260,678 -0.24(-3.60%)
Apr 01, 2020 6.830 6.890 6.370 6.660 265,582 -0.56(-7.76%)
Mar 31, 2020 7.600 7.850 6.940 7.220 313,984 -0.46(-5.99%)
Mar 30, 2020 7.990 8.170 7.340 7.680 353,840 -0.24(-3.03%)
Mar 27, 2020 7.340 8.330 7.180 7.920 379,600 +0.21(+2.72%)
Mar 26, 2020 7.110 7.960 7.110 7.710 374,621 +0.71(+10.14%)
Mar 25, 2020 6.440 7.550 6.440 7.000 322,671 +0.60(+9.37%)
Mar 24, 2020 6.090 6.650 6.080 6.400 422,892 +0.62(+10.73%)
Mar 23, 2020 5.890 6.150 5.570 5.780 372,812 -0.20(-3.34%)
Mar 20, 2020 6.410 6.530 5.950 5.980 516,100 -0.36(-5.68%)
Mar 19, 2020 5.210 6.640 5.130 6.340 550,422 +1.17(+22.63%)
Mar 18, 2020 6.650 6.760 5.160 5.170 387,931 -1.87(-26.56%)
Mar 17, 2020 6.850 7.180 6.410 7.040 384,393 +0.27(+3.99%)
Mar 16, 2020 6.870 7.160 6.700 6.770 382,688 -1.08(-13.76%)
Mar 13, 2020 7.030 7.850 6.840 7.850 338,200 +1.13(+16.82%)
Mar 12, 2020 7.010 7.469 6.670 6.720 438,502 -0.74(-9.92%)
Mar 11, 2020 8.090 8.090 7.384 7.460 313,812 -0.82(-9.90%)
Mar 10, 2020 8.120 8.500 7.730 8.280 280,591 +0.33(+4.15%)
Mar 09, 2020 8.760 8.760 7.890 7.950 365,408 -1.24(-13.49%)
Mar 06, 2020 8.850 9.220 8.730 9.190 288,200 +0.10(+1.10%)
Mar 05, 2020 9.370 9.450 8.910 9.090 342,719 -0.46(-4.82%)
Mar 04, 2020 9.500 9.700 9.410 9.550 218,037 +0.14(+1.49%)
Mar 03, 2020 9.480 9.760 9.350 9.410 180,180 -0.08(-0.84%)
Mar 02, 2020 9.200 9.500 9.040 9.490 233,736 +0.30(+3.26%)
Feb 28, 2020 9.250 9.290 9.010 9.190 440,200 -0.25(-2.65%)
Feb 27, 2020 9.860 9.954 9.440 9.440 278,698 -0.68(-6.72%)
Feb 26, 2020 10.47 10.50 10.08 10.12 207,171 -0.33(-3.16%)
Feb 25, 2020 10.82 10.88 10.38 10.45 236,940 -0.35(-3.24%)
Feb 24, 2020 11.00 11.00 10.79 10.80 135,225 -0.31(-2.79%)
Feb 21, 2020 11.00 11.11 10.90 11.11 169,900 +0.13(+1.18%)
Feb 20, 2020 10.83 10.99 10.80 10.98 138,601 +0.12(+1.10%)
Feb 19, 2020 10.99 11.01 10.85 10.86 174,877 -0.13(-1.18%)
Feb 18, 2020 11.08 11.12 10.94 10.99 193,101 -0.02(-0.18%)
Feb 14, 2020 11.23 11.30 10.83 11.01 188,100 +0.01(+0.09%)
Feb 13, 2020 11.00 11.07 10.95 11.00 155,728 +0.00(+0.00%)
Feb 12, 2020 10.80 11.02 10.77 11.00 184,062 +0.23(+2.14%)
Feb 11, 2020 10.76 10.86 10.68 10.77 145,359 +0.05(+0.47%)
Feb 10, 2020 10.55 10.74 10.55 10.72 126,566 +0.18(+1.71%)
Feb 07, 2020 10.68 10.68 10.48 10.54 145,800 -0.11(-1.03%)
Feb 06, 2020 10.56 10.72 10.50 10.65 283,155 +0.31(+3.00%)
Feb 05, 2020 10.26 10.39 10.19 10.34 147,315 +0.11(+1.08%)
Feb 04, 2020 10.25 10.31 10.10 10.23 152,226 +0.00(+0.00%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.