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

Cato Corp (NY: CATO )

5.460 -0.110 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 11.13 11.13 10.69 10.69 346,454 -0.39(-3.51%)
Apr 27, 2018 10.98 11.17 10.84 11.08 249,645 +0.13(+1.14%)
Apr 26, 2018 10.90 11.04 10.83 10.95 340,668 +0.10(+0.91%)
Apr 25, 2018 10.89 10.98 10.74 10.85 311,319 -0.05(-0.42%)
Apr 24, 2018 10.81 11.01 10.75 10.90 369,121 +0.09(+0.79%)
Apr 23, 2018 10.77 10.88 10.69 10.81 286,207 +0.10(+0.92%)
Apr 20, 2018 10.92 11.04 10.70 10.71 464,399 -0.28(-2.52%)
Apr 19, 2018 10.82 11.06 10.77 10.99 454,436 +0.15(+1.40%)
Apr 18, 2018 10.86 11.02 10.72 10.84 603,347 +0.03(+0.24%)
Apr 17, 2018 10.90 11.06 10.75 10.81 583,506 +0.03(+0.24%)
Apr 16, 2018 10.88 11.00 10.70 10.79 405,094 -0.05(-0.43%)
Apr 13, 2018 10.78 10.92 10.61 10.83 481,164 +0.14(+1.30%)
Apr 12, 2018 11.00 11.01 10.63 10.69 518,685 -0.28(-2.52%)
Apr 11, 2018 10.83 11.19 10.82 10.97 516,929 +0.09(+0.85%)
Apr 10, 2018 10.84 11.03 10.78 10.88 586,235 +0.14(+1.29%)
Apr 09, 2018 10.90 10.90 10.58 10.74 591,411 -0.09(-0.85%)
Apr 06, 2018 10.77 10.96 10.71 10.83 748,063 +0.03(+0.31%)
Apr 05, 2018 10.51 10.84 10.36 10.80 747,984 +0.36(+3.41%)
Apr 04, 2018 9.974 10.65 9.974 10.44 814,383 +0.45(+4.55%)
Apr 03, 2018 9.684 10.01 9.628 9.987 665,008 +0.35(+3.63%)
Apr 02, 2018 9.684 9.836 9.460 9.638 442,131 -0.08(-0.81%)
Mar 29, 2018 9.717 9.717 9.717 0 -0.28(-2.77%)
Mar 28, 2018 9.711 10.15 9.631 9.994 499,881 +0.31(+3.20%)
Mar 27, 2018 9.842 10.01 9.651 9.684 696,382 -0.14(-1.41%)
Mar 26, 2018 9.500 9.833 9.411 9.823 639,620 +0.53(+5.75%)
Mar 23, 2018 9.005 9.622 9.005 9.289 714,306 +0.32(+3.60%)
Mar 22, 2018 8.801 9.262 8.336 8.966 781,315 +0.24(+2.80%)
Mar 21, 2018 8.847 8.946 8.682 8.722 536,099 -0.13(-1.42%)
Mar 20, 2018 8.926 8.926 8.695 8.847 533,459 -0.08(-0.89%)
Mar 19, 2018 8.755 8.966 8.517 8.926 746,170 +0.18(+2.03%)
Mar 16, 2018 8.564 8.761 8.254 8.748 1,545,670 +0.19(+2.23%)
Mar 15, 2018 8.372 8.676 8.287 8.557 735,140 +0.26(+3.10%)
Mar 14, 2018 8.293 8.399 8.161 8.300 558,565 +0.11(+1.29%)
Mar 13, 2018 7.964 8.386 7.950 8.194 552,451 +0.24(+3.07%)
Mar 12, 2018 7.983 8.076 7.904 7.950 453,700 +0.00(+0.00%)
Mar 09, 2018 7.792 8.003 7.667 7.950 882,506 +0.16(+2.12%)
Mar 08, 2018 8.042 8.049 7.446 7.786 1,641,367 -0.24(-3.04%)
Mar 07, 2018 8.356 7.952 8.029 854,437 -0.19(-2.34%)
Mar 06, 2018 7.600 8.286 7.600 8.222 695,617 +0.63(+8.37%)
Mar 05, 2018 7.542 7.683 7.510 7.587 545,552 +0.01(+0.08%)
Mar 02, 2018 7.221 7.587 7.147 7.580 488,026 +0.28(+3.87%)
Mar 01, 2018 7.253 7.446 7.112 7.298 450,707 +0.01(+0.18%)
Feb 28, 2018 7.375 7.535 7.273 7.285 415,037 -0.04(-0.53%)
Feb 27, 2018 7.516 7.677 7.305 7.324 393,737 -0.15(-1.97%)
Feb 26, 2018 7.317 7.606 7.247 7.471 503,361 +0.21(+2.92%)
Feb 23, 2018 7.183 7.273 7.106 7.260 345,992 +0.15(+2.07%)
Feb 22, 2018 7.048 7.234 6.984 7.112 491,890 +0.08(+1.19%)
Feb 21, 2018 7.003 7.160 7.003 7.029 275,704 +0.04(+0.55%)
Feb 20, 2018 7.061 7.183 6.901 6.990 609,536 -0.17(-2.42%)
Feb 16, 2018 7.164 7.164 7.164 0 -0.15(-2.02%)
Feb 15, 2018 7.350 7.420 7.087 7.311 435,468 -0.01(-0.18%)
Feb 14, 2018 7.125 7.426 7.106 7.324 359,331 +0.17(+2.33%)
Feb 13, 2018 7.240 7.348 7.106 7.157 370,571 -0.08(-1.06%)
Feb 12, 2018 7.317 7.330 6.984 7.234 422,426 -0.05(-0.70%)
Feb 09, 2018 7.183 7.375 6.939 7.285 450,126 +0.21(+2.90%)
Feb 08, 2018 7.471 7.516 7.029 7.080 445,889 -0.40(-5.40%)
Feb 07, 2018 7.382 7.523 7.292 7.484 299,034 +0.12(+1.66%)
Feb 06, 2018 7.054 7.523 7.054 7.362 469,469 -0.01(-0.09%)
Feb 05, 2018 7.234 7.446 7.189 7.369 362,481 +0.05(+0.70%)
Feb 02, 2018 7.612 7.612 7.311 7.317 428,140 -0.37(-4.84%)
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.