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 (%)
Jul 31, 2019 10.44 10.59 10.39 10.48 222,849 +0.04(+0.42%)
Jul 30, 2019 10.31 10.47 10.21 10.44 126,204 +0.08(+0.77%)
Jul 29, 2019 10.23 10.41 10.12 10.36 152,291 +0.12(+1.14%)
Jul 26, 2019 10.12 10.28 9.920 10.24 214,970 +0.14(+1.37%)
Jul 25, 2019 10.25 10.27 10.02 10.10 195,169 -0.12(-1.21%)
Jul 24, 2019 10.05 10.26 10.01 10.23 226,900 +0.20(+2.04%)
Jul 23, 2019 10.05 10.11 9.902 10.02 246,508 +0.03(+0.29%)
Jul 22, 2019 10.20 10.23 9.905 9.993 232,312 -0.20(-1.93%)
Jul 19, 2019 10.18 10.31 10.12 10.19 197,284 +0.02(+0.22%)
Jul 18, 2019 10.20 10.23 10.07 10.17 271,412 -0.07(-0.64%)
Jul 17, 2019 10.38 10.38 10.12 10.23 229,352 -0.19(-1.82%)
Jul 16, 2019 10.38 10.57 10.29 10.42 192,177 +0.04(+0.35%)
Jul 15, 2019 10.36 10.44 10.12 10.39 235,721 +0.06(+0.57%)
Jul 12, 2019 10.09 10.53 10.09 10.33 351,109 +0.22(+2.16%)
Jul 11, 2019 9.847 10.13 9.628 10.11 538,720 +0.51(+5.32%)
Jul 10, 2019 9.511 9.628 9.344 9.599 322,000 +0.13(+1.39%)
Jul 09, 2019 9.570 9.665 9.460 9.468 435,656 -0.12(-1.22%)
Jul 08, 2019 9.409 9.650 9.369 9.584 388,328 +0.18(+1.94%)
Jul 05, 2019 9.001 9.438 8.957 9.402 265,834 +0.39(+4.29%)
Jul 03, 2019 8.972 9.048 8.862 9.015 136,824 +0.07(+0.82%)
Jul 02, 2019 8.884 8.950 8.760 8.942 228,078 +0.05(+0.57%)
Jul 01, 2019 9.045 9.198 8.833 8.891 287,192 -0.09(-1.06%)
Jun 28, 2019 8.826 9.015 8.665 8.986 632,161 +0.17(+1.90%)
Jun 27, 2019 8.862 8.891 8.738 8.818 207,670 -0.04(-0.49%)
Jun 26, 2019 8.826 9.074 8.760 8.862 257,195 +0.07(+0.75%)
Jun 25, 2019 9.125 9.212 8.797 8.797 443,852 -0.29(-3.21%)
Jun 24, 2019 9.212 9.322 9.052 9.088 428,646 -0.12(-1.35%)
Jun 21, 2019 8.986 9.220 8.862 9.212 1,147,240 +0.19(+2.10%)
Jun 20, 2019 9.059 9.121 8.986 9.023 374,025 +0.03(+0.32%)
Jun 19, 2019 9.205 9.223 8.957 8.994 403,268 -0.22(-2.38%)
Jun 18, 2019 9.249 9.453 9.190 9.212 219,560 -0.01(-0.08%)
Jun 17, 2019 9.052 9.249 9.001 9.220 198,864 +0.18(+1.94%)
Jun 14, 2019 9.088 9.176 8.957 9.045 195,365 -0.06(-0.64%)
Jun 13, 2019 9.139 9.139 8.928 9.103 279,550 +0.06(+0.65%)
Jun 12, 2019 8.964 9.125 8.899 9.045 298,119 +0.08(+0.89%)
Jun 11, 2019 9.059 9.351 8.913 8.964 428,005 -0.07(-0.73%)
Jun 10, 2019 9.293 9.417 8.935 9.030 315,347 -0.24(-2.60%)
Jun 07, 2019 9.132 9.278 8.986 9.271 502,466 +0.12(+1.27%)
Jun 06, 2019 9.062 9.202 8.834 9.154 479,552 +0.09(+0.94%)
Jun 05, 2019 9.197 9.246 8.962 9.069 297,817 -0.06(-0.70%)
Jun 04, 2019 9.190 9.371 8.991 9.133 379,854 +0.03(+0.31%)
Jun 03, 2019 8.813 9.175 8.422 9.104 585,368 +0.30(+3.39%)
May 31, 2019 9.623 9.644 8.760 8.806 1,023,195 -0.95(-9.69%)
May 30, 2019 9.708 9.858 9.708 9.751 307,760 +0.11(+1.18%)
May 29, 2019 9.580 9.708 9.403 9.637 530,225 -0.07(-0.73%)
May 28, 2019 9.907 10.000 9.666 9.708 385,061 -0.20(-2.01%)
May 24, 2019 9.829 10.33 9.808 9.907 450,814 +0.09(+0.87%)
May 23, 2019 9.438 9.907 9.410 9.822 503,510 +0.42(+4.46%)
May 22, 2019 9.502 9.675 9.317 9.403 309,419 -0.28(-2.86%)
May 21, 2019 9.630 9.904 9.580 9.680 442,762 +0.06(+0.67%)
May 20, 2019 9.488 9.644 9.396 9.616 529,108 +0.06(+0.67%)
May 17, 2019 9.701 9.744 9.410 9.552 466,150 -0.21(-2.11%)
May 16, 2019 9.787 9.914 9.708 9.758 254,928 -0.01(-0.07%)
May 15, 2019 9.730 9.822 9.602 9.765 189,939 -0.06(-0.58%)
May 14, 2019 9.851 9.851 9.684 9.822 197,719 +0.01(+0.14%)
May 13, 2019 10.07 10.07 9.694 9.808 218,404 -0.41(-4.03%)
May 10, 2019 10.06 10.28 9.893 10.22 184,180 +0.06(+0.56%)
May 09, 2019 10.38 10.38 10.11 10.16 235,501 -0.21(-2.05%)
May 08, 2019 10.19 10.50 10.06 10.38 214,767 +0.18(+1.81%)
May 07, 2019 10.43 10.50 10.09 10.19 292,998 -0.32(-3.04%)
May 06, 2019 10.76 10.84 10.42 10.51 263,105 -0.38(-3.52%)
May 03, 2019 10.58 10.95 10.56 10.90 351,758 +0.34(+3.23%)
May 02, 2019 10.40 10.63 10.36 10.55 197,567 +0.17(+1.64%)
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.