Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cato Corp (NY: CATO )

5.540 -0.350 (-5.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 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 (%)
Jan 31, 2019 10.24 10.38 10.17 10.31 335,796 +0.03(+0.27%)
Jan 30, 2019 10.50 10.55 10.22 10.28 248,672 -0.24(-2.31%)
Jan 29, 2019 10.69 10.69 10.44 10.52 304,196 -0.19(-1.75%)
Jan 28, 2019 10.74 10.80 10.56 10.71 150,369 -0.06(-0.58%)
Jan 25, 2019 10.56 10.80 10.56 10.77 238,197 +0.24(+2.31%)
Jan 24, 2019 10.63 10.63 10.37 10.53 190,118 -0.10(-0.98%)
Jan 23, 2019 10.60 10.76 10.51 10.63 205,829 +0.06(+0.52%)
Jan 22, 2019 10.78 10.83 10.51 10.58 353,595 -0.32(-2.93%)
Jan 18, 2019 10.64 11.07 10.47 10.90 660,699 +0.37(+3.56%)
Jan 17, 2019 10.17 10.55 10.17 10.52 292,252 +0.28(+2.78%)
Jan 16, 2019 10.17 10.34 10.15 10.24 606,722 -0.03(-0.27%)
Jan 15, 2019 10.34 10.34 10.10 10.26 244,006 -0.08(-0.74%)
Jan 14, 2019 10.10 10.46 10.09 10.34 342,909 +0.19(+1.84%)
Jan 11, 2019 9.618 10.30 9.618 10.15 394,978 +0.53(+5.56%)
Jan 10, 2019 10.40 10.55 9.542 9.618 489,983 -1.05(-9.82%)
Jan 09, 2019 10.73 10.87 10.51 10.67 305,647 -0.06(-0.52%)
Jan 08, 2019 10.72 10.74 10.37 10.72 274,611 +0.03(+0.26%)
Jan 07, 2019 10.35 10.84 10.26 10.69 514,279 +0.48(+4.69%)
Jan 04, 2019 9.979 10.29 9.889 10.22 396,851 +0.22(+2.22%)
Jan 03, 2019 9.847 10.19 9.667 9.993 444,128 +0.07(+0.70%)
Jan 02, 2019 9.764 10.24 9.750 9.924 811,683 +0.02(+0.21%)
Dec 31, 2018 9.917 10.07 9.643 9.903 267,882 -0.01(-0.07%)
Dec 28, 2018 9.979 10.08 9.702 9.910 255,345 -0.12(-1.24%)
Dec 27, 2018 9.764 10.04 9.577 10.03 314,850 +0.14(+1.40%)
Dec 26, 2018 9.535 9.924 9.278 9.896 444,203 +0.33(+3.48%)
Dec 24, 2018 9.403 9.820 9.327 9.563 148,134 +0.17(+1.85%)
Dec 21, 2018 9.570 10.06 9.271 9.389 1,246,466 -0.22(-2.24%)
Dec 20, 2018 9.736 9.896 9.542 9.604 392,371 -0.15(-1.56%)
Dec 19, 2018 10.03 10.12 9.702 9.757 289,454 -0.24(-2.43%)
Dec 18, 2018 9.750 10.02 9.722 10.000 343,719 +0.28(+2.86%)
Dec 17, 2018 9.785 10.03 9.639 9.722 418,887 -0.08(-0.78%)
Dec 14, 2018 9.521 9.965 9.521 9.799 346,849 +0.26(+2.69%)
Dec 13, 2018 9.882 9.931 9.424 9.542 431,303 -0.39(-3.91%)
Dec 12, 2018 9.861 10.03 9.688 9.931 359,563 +0.08(+0.77%)
Dec 11, 2018 10.08 10.08 9.594 9.854 437,109 -0.12(-1.25%)
Dec 10, 2018 9.840 10.12 9.792 9.979 483,128 +0.15(+1.48%)
Dec 07, 2018 10.17 10.20 9.681 9.833 505,359 -0.33(-3.21%)
Dec 06, 2018 9.841 10.21 9.780 10.16 668,741 -0.07(-0.73%)
Dec 04, 2018 10.74 10.80 10.21 10.23 542,536 -0.47(-4.37%)
Dec 03, 2018 10.38 10.76 10.25 10.70 498,206 +0.45(+4.37%)
Nov 30, 2018 10.28 10.47 10.16 10.25 602,802 -0.11(-1.05%)
Nov 29, 2018 10.51 10.54 10.11 10.36 442,983 -0.16(-1.48%)
Nov 28, 2018 10.59 10.59 10.10 10.52 564,618 -0.04(-0.39%)
Nov 27, 2018 10.50 10.59 10.16 10.56 853,497 +0.05(+0.52%)
Nov 26, 2018 11.48 11.58 10.49 10.51 445,444 -0.90(-7.91%)
Nov 23, 2018 11.27 11.43 10.99 11.41 283,645 +0.09(+0.78%)
Nov 21, 2018 11.32 11.32 11.32 0 +0.16(+1.46%)
Nov 20, 2018 10.78 11.49 10.78 11.16 490,647 -0.13(-1.14%)
Nov 19, 2018 11.62 11.74 11.28 11.29 337,853 -0.33(-2.86%)
Nov 16, 2018 11.77 11.86 11.16 11.62 371,465 -0.34(-2.84%)
Nov 15, 2018 12.13 12.52 11.75 11.96 276,871 -0.31(-2.49%)
Nov 14, 2018 12.66 13.09 12.15 12.26 284,255 -0.32(-2.53%)
Nov 13, 2018 12.45 12.66 12.20 12.58 285,771 +0.13(+1.04%)
Nov 12, 2018 12.48 12.60 12.20 12.45 278,529 +0.02(+0.16%)
Nov 09, 2018 13.12 13.17 12.40 12.43 404,913 -0.69(-5.23%)
Nov 08, 2018 14.25 14.35 13.08 13.12 278,002 -1.21(-8.48%)
Nov 07, 2018 14.03 14.37 13.76 14.33 490,532 +0.27(+1.93%)
Nov 06, 2018 13.82 14.14 13.76 14.06 236,057 +0.24(+1.72%)
Nov 05, 2018 13.61 13.95 13.54 13.82 302,766 +0.28(+2.05%)
Nov 02, 2018 13.34 13.63 13.34 13.55 212,623 +0.24(+1.84%)
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.