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

Cato Corp (NY: CATO )

5.610 -0.040 (-0.71%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 18, 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 (%)
Dec 31, 2020 7.437 7.437 7.437 365,802 +0.23(+3.23%)
Dec 30, 2020 6.623 7.375 6.623 7.204 365,802 +0.60(+9.17%)
Dec 29, 2020 6.824 6.979 6.522 6.599 266,318 -0.05(-0.70%)
Dec 28, 2020 6.460 6.662 6.460 6.646 282,109 +0.29(+4.51%)
Dec 24, 2020 6.351 6.545 6.235 6.359 73,114 -0.02(-0.24%)
Dec 23, 2020 6.282 6.460 6.282 6.375 100,462 +0.15(+2.37%)
Dec 22, 2020 6.375 6.491 6.196 6.227 227,776 -0.18(-2.78%)
Dec 21, 2020 6.475 6.623 6.367 6.406 149,530 -0.19(-2.94%)
Dec 18, 2020 6.832 6.902 6.561 6.599 896,974 -0.23(-3.41%)
Dec 17, 2020 6.933 7.010 6.646 6.832 121,108 -0.09(-1.23%)
Dec 16, 2020 7.111 7.142 6.902 6.917 117,542 -0.19(-2.73%)
Dec 15, 2020 6.941 7.166 6.793 7.111 213,066 +0.17(+2.46%)
Dec 14, 2020 6.491 7.073 6.429 6.941 362,218 +0.51(+7.96%)
Dec 11, 2020 6.530 6.630 6.250 6.429 183,366 -0.13(-2.01%)
Dec 10, 2020 6.731 6.755 6.553 6.561 165,655 -0.18(-2.65%)
Dec 09, 2020 6.910 6.948 6.677 6.739 158,578 -0.14(-2.03%)
Dec 08, 2020 6.871 6.956 6.770 6.879 269,452 -0.03(-0.45%)
Dec 07, 2020 6.770 6.979 6.662 6.910 165,428 +0.12(+1.83%)
Dec 04, 2020 6.778 6.848 6.638 6.786 193,940 -0.01(-0.11%)
Dec 03, 2020 6.646 7.010 6.646 6.793 186,852 +0.22(+3.30%)
Dec 02, 2020 6.491 6.638 6.413 6.576 362,337 +0.05(+0.71%)
Dec 01, 2020 6.421 6.677 6.250 6.530 215,230 +0.28(+4.47%)
Nov 30, 2020 6.685 6.685 6.219 6.250 859,772 -0.51(-7.57%)
Nov 27, 2020 6.700 6.801 6.522 6.762 135,397 +0.06(+0.93%)
Nov 25, 2020 6.832 6.832 6.568 6.700 302,000 -0.08(-1.14%)
Nov 24, 2020 6.592 6.910 6.537 6.778 416,954 +0.24(+3.68%)
Nov 23, 2020 6.514 6.630 6.514 6.537 178,229 +0.11(+1.69%)
Nov 20, 2020 6.111 6.452 6.103 6.429 238,686 +0.19(+3.11%)
Nov 19, 2020 6.258 6.506 5.995 6.235 299,724 -0.17(-2.66%)
Nov 18, 2020 6.514 6.693 6.398 6.406 260,811 -0.06(-0.96%)
Nov 17, 2020 6.344 6.537 6.250 6.468 235,149 +0.04(+0.60%)
Nov 16, 2020 6.553 6.592 6.297 6.429 262,483 -0.02(-0.24%)
Nov 13, 2020 6.390 6.527 6.359 6.444 147,776 +0.12(+1.84%)
Nov 12, 2020 6.188 6.378 6.151 6.328 333,964 +0.05(+0.74%)
Nov 11, 2020 6.297 6.305 6.057 6.282 223,704 +0.02(+0.25%)
Nov 10, 2020 5.995 6.297 5.995 6.266 318,028 +0.17(+2.80%)
Nov 09, 2020 5.808 6.375 5.700 6.095 438,539 +0.68(+12.61%)
Nov 06, 2020 5.297 5.459 5.289 5.413 200,130 +0.11(+2.05%)
Nov 05, 2020 5.219 5.478 5.173 5.304 432,996 +0.11(+2.09%)
Nov 04, 2020 4.994 5.281 4.932 5.196 353,763 +0.10(+1.98%)
Nov 03, 2020 5.010 5.176 4.924 5.095 257,492 +0.19(+3.79%)
Nov 02, 2020 4.824 4.963 4.715 4.909 287,195 +0.16(+3.43%)
Oct 30, 2020 4.738 4.808 4.715 4.746 339,782 +0.03(+0.66%)
Oct 29, 2020 4.862 4.862 4.707 4.715 449,837 -0.18(-3.65%)
Oct 28, 2020 5.064 5.149 4.886 4.893 253,948 -0.29(-5.54%)
Oct 27, 2020 5.335 5.390 5.157 5.180 346,119 -0.14(-2.62%)
Oct 26, 2020 5.335 5.343 5.211 5.320 395,416 -0.09(-1.72%)
Oct 23, 2020 5.459 5.467 5.347 5.413 264,605 -0.01(-0.14%)
Oct 22, 2020 5.204 5.483 5.180 5.421 573,837 +0.20(+3.86%)
Oct 21, 2020 5.219 5.304 5.157 5.219 300,404 +0.06(+1.20%)
Oct 20, 2020 5.335 5.335 5.080 5.157 634,483 -0.16(-3.06%)
Oct 19, 2020 5.467 5.586 5.312 5.320 263,913 -0.15(-2.69%)
Oct 16, 2020 5.335 5.638 5.335 5.467 174,082 +0.12(+2.32%)
Oct 15, 2020 5.312 5.421 5.235 5.343 355,154 -0.02(-0.29%)
Oct 14, 2020 5.498 5.506 5.304 5.359 326,165 -0.14(-2.54%)
Oct 13, 2020 5.746 5.793 5.483 5.498 258,567 -0.33(-5.72%)
Oct 12, 2020 6.002 6.064 5.801 5.832 232,138 -0.17(-2.84%)
Oct 09, 2020 6.080 6.235 5.995 6.002 259,447 -0.02(-0.39%)
Oct 08, 2020 6.002 6.150 6.002 6.026 264,081 +0.03(+0.52%)
Oct 07, 2020 6.033 6.219 5.971 5.995 293,222 +0.03(+0.52%)
Oct 06, 2020 6.196 6.289 5.956 5.964 212,558 -0.19(-3.15%)
Oct 05, 2020 6.282 6.390 6.134 6.157 185,327 -0.05(-0.87%)
Oct 02, 2020 5.940 6.235 5.940 6.212 338,493 +0.14(+2.30%)
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.