U.S. markets closed

CatchMark Timber Trust, Inc. (CTT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.98+0.21 (+1.95%)
Al cierre: 04:00PM EDT
11.11 +0.13 (+1.18%)
Fuera de horario: 05:11PM EDT
Periodo de tiempo:
10 ago 2021 - 10 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 ago 202210.9111.0610.9010.9810.98268,000
09 ago 202210.8410.8910.7110.7710.77742,500
08 ago 202210.7310.9410.6710.8310.83387,600
05 ago 202210.5710.7410.5510.6910.69359,900
04 ago 202211.0111.0110.7210.7410.74293,400
03 ago 202211.0111.1010.9511.0011.00332,600
02 ago 202211.3011.3010.9810.9810.98441,800
01 ago 202211.2111.3711.1211.3211.32540,000
29 jul 202210.9911.2710.9511.2411.24725,900
28 jul 202210.9411.1210.8411.0111.01324,100
27 jul 202210.8610.9510.7310.9210.92275,600
26 jul 202210.6010.9910.5710.8610.86643,400
25 jul 202210.8010.8010.5810.6310.63750,000
22 jul 202210.7110.8310.6110.6810.68380,200
21 jul 202210.6410.7310.5610.7210.72492,700
20 jul 202210.5010.6910.3710.6610.66415,000
19 jul 202210.4410.6010.3510.4810.48389,300
18 jul 202210.4610.4610.2310.2310.23226,000
15 jul 202210.3410.3710.2110.3010.30247,800
14 jul 202210.1010.2410.0610.1510.15177,500
13 jul 202210.2410.4210.1710.3310.33489,900
12 jul 202210.3210.4410.2110.2910.29487,400
11 jul 202210.3110.4710.2210.3110.31434,500
08 jul 202210.2710.4810.2710.3410.34340,300
07 jul 202210.2110.4410.2010.3210.32616,700
06 jul 202210.2210.3610.0910.1910.19611,500
05 jul 202210.0910.239.9110.2310.23727,300
01 jul 20229.9910.269.9910.2210.22449,800
30 jun 20229.9110.199.9010.0610.06480,200
29 jun 202210.0010.099.9210.0710.07528,600
28 jun 202210.3510.4410.0210.0410.04764,000
27 jun 202210.4910.4910.2910.3210.32462,500
24 jun 202210.1610.4110.1210.3510.35938,300
23 jun 202210.3210.3210.0110.1210.12524,200
22 jun 202210.2610.5010.2610.2810.28356,600
21 jun 202210.4010.4910.2610.3310.33477,600
17 jun 202210.1410.4210.1310.2710.27583,700
16 jun 202210.3010.3010.0210.1810.18643,500
15 jun 202210.3610.5610.2410.4210.42606,600
14 jun 202210.3510.4510.2010.3910.39497,900
13 jun 202210.7910.8710.2710.3210.32948,400
10 jun 202211.4211.5010.9910.9910.99514,000
09 jun 202211.6211.7211.5311.5411.54631,800
08 jun 202212.1012.1011.6311.7111.71462,900
07 jun 202212.0112.0811.7612.0612.061,450,600
06 jun 202211.5112.0811.5111.9911.991,495,200
03 jun 202211.7812.0411.6111.6211.62850,100
02 jun 202211.5911.9911.4011.9711.97846,400
01 jun 202211.7511.9011.4411.6811.682,399,300
31 may 202211.4612.3911.4311.7911.798,378,700
27 may 20228.058.328.058.308.30116,600
27 may 20220.075 Dividendo
26 may 20228.138.188.078.088.01136,900
25 may 20228.058.158.008.067.99122,600
24 may 20228.088.157.818.078.00144,700
23 may 20227.998.127.868.078.00159,300
20 may 20228.178.177.777.887.81249,800
19 may 20228.088.358.088.088.01255,500
18 may 20228.248.248.128.198.11288,800
17 may 20227.998.277.938.258.17246,400
16 may 20227.817.977.817.897.8290,000
13 may 20227.768.027.687.927.85157,700
12 may 20227.857.917.627.757.68174,800
11 may 20228.018.077.867.927.85205,700
10 may 20228.228.337.888.027.95211,000
09 may 20228.358.468.128.168.08206,000
06 may 20228.298.458.078.408.32269,000
05 may 20228.108.157.837.947.87129,800
04 may 20228.058.227.938.188.10117,500
03 may 20228.148.188.008.057.98121,800
02 may 20228.208.217.908.198.11227,400
29 abr 20228.518.528.188.218.13132,500
28 abr 20228.368.628.298.558.47113,400
27 abr 20228.388.418.298.348.26112,000
26 abr 20228.608.748.358.408.32163,200
25 abr 20228.778.888.558.648.56175,800
22 abr 20228.798.828.738.808.72134,500
21 abr 20228.848.938.738.758.67119,500
20 abr 20228.738.838.728.778.69163,100
19 abr 20228.368.688.368.658.57144,000
18 abr 20228.408.518.348.398.31144,300
14 abr 20228.488.538.398.418.33143,000
13 abr 20228.268.448.268.408.32181,800
12 abr 20228.398.498.258.298.21181,000
11 abr 20228.368.628.288.418.33234,400
08 abr 20228.008.117.908.007.93117,700
07 abr 20228.148.187.948.007.93177,200
06 abr 20228.198.208.118.188.10155,200
05 abr 20228.208.248.138.208.12228,200
04 abr 20228.198.228.018.208.12192,900
01 abr 20228.158.278.148.238.15173,100
31 mar 20228.128.218.128.208.12262,500
30 mar 20228.208.208.078.118.03239,100
29 mar 20228.138.288.068.198.1194,700
28 mar 20228.108.127.917.997.92168,000
25 mar 20228.118.168.028.168.08161,100
24 mar 20228.098.107.938.088.01138,600
23 mar 20228.358.358.018.037.96138,100
22 mar 20228.368.448.248.358.27193,500
21 mar 20228.208.368.178.338.25235,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...