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

Cato Corp (NY: CATO )

5.600 -0.050 (-0.88%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2020 5.637 5.660 5.451 5.575 404,715 -0.12(-2.04%)
Jul 30, 2020 5.691 5.745 5.575 5.691 144,217 -0.09(-1.61%)
Jul 29, 2020 5.691 5.955 5.691 5.784 214,903 +0.11(+1.91%)
Jul 28, 2020 5.614 5.738 5.598 5.676 170,986 +0.05(+0.83%)
Jul 27, 2020 5.699 5.776 5.474 5.629 308,098 -0.09(-1.63%)
Jul 24, 2020 5.699 5.800 5.583 5.722 354,287 +0.03(+0.55%)
Jul 23, 2020 5.583 5.745 5.567 5.691 334,709 +0.11(+1.94%)
Jul 22, 2020 5.482 5.629 5.451 5.583 337,056 +0.02(+0.42%)
Jul 21, 2020 5.396 5.583 5.334 5.559 341,747 +0.21(+3.91%)
Jul 20, 2020 5.536 5.598 5.334 5.350 348,433 -0.26(-4.56%)
Jul 17, 2020 5.544 5.683 5.482 5.606 269,681 +0.07(+1.26%)
Jul 16, 2020 5.544 5.660 5.490 5.536 307,907 -0.02(-0.28%)
Jul 15, 2020 5.528 5.722 5.428 5.552 646,762 +0.12(+2.29%)
Jul 14, 2020 5.645 5.745 5.420 5.428 420,193 -0.23(-4.11%)
Jul 13, 2020 5.931 5.938 5.629 5.660 442,570 -0.23(-3.95%)
Jul 10, 2020 5.893 6.013 5.846 5.893 370,409 -0.01(-0.13%)
Jul 09, 2020 6.203 6.203 5.838 5.900 457,750 -0.27(-4.40%)
Jul 08, 2020 6.203 6.203 5.924 6.172 529,643 -0.05(-0.87%)
Jul 07, 2020 6.342 6.435 6.211 6.226 359,694 -0.21(-3.25%)
Jul 06, 2020 6.498 6.552 6.288 6.435 438,633 +0.07(+1.10%)
Jul 02, 2020 6.412 6.660 6.366 6.366 531,237 +0.09(+1.36%)
Jul 01, 2020 6.358 6.800 6.234 6.280 602,767 -0.06(-0.98%)
Jun 30, 2020 6.149 6.567 6.141 6.342 471,544 +0.14(+2.25%)
Jun 29, 2020 6.257 6.277 6.048 6.203 498,984 -0.05(-0.87%)
Jun 26, 2020 6.280 6.373 5.862 6.257 869,661 -0.09(-1.47%)
Jun 25, 2020 6.381 6.498 6.273 6.350 432,916 -0.09(-1.44%)
Jun 24, 2020 6.397 6.583 6.288 6.443 475,236 -0.04(-0.60%)
Jun 23, 2020 6.552 6.637 6.358 6.482 428,213 +0.02(+0.36%)
Jun 22, 2020 6.265 6.474 6.032 6.459 749,325 +0.18(+2.84%)
Jun 19, 2020 6.513 6.583 6.226 6.280 817,041 -0.13(-2.06%)
Jun 18, 2020 6.397 6.552 6.265 6.412 315,575 -0.05(-0.72%)
Jun 17, 2020 6.862 6.862 6.420 6.459 292,988 -0.35(-5.13%)
Jun 16, 2020 6.746 7.040 6.660 6.808 433,143 +0.38(+5.91%)
Jun 15, 2020 6.583 6.726 6.273 6.428 475,388 -0.31(-4.60%)
Jun 12, 2020 7.095 7.149 6.591 6.738 378,792 -0.13(-1.92%)
Jun 11, 2020 7.009 7.056 6.870 6.870 390,634 -0.47(-6.44%)
Jun 10, 2020 8.149 8.149 7.335 7.343 322,868 -0.95(-11.41%)
Jun 09, 2020 8.304 8.490 8.149 8.289 399,863 -0.08(-0.93%)
Jun 08, 2020 8.358 8.575 8.203 8.366 351,051 +0.09(+1.03%)
Jun 05, 2020 8.296 8.622 8.211 8.281 438,893 +0.40(+5.01%)
Jun 04, 2020 7.668 7.978 7.653 7.885 370,029 +0.10(+1.29%)
Jun 03, 2020 7.498 7.862 7.498 7.785 256,592 +0.52(+7.15%)
Jun 02, 2020 7.164 7.389 7.102 7.265 380,581 +0.20(+2.85%)
Jun 01, 2020 7.521 7.661 7.064 7.064 242,325 -0.46(-6.08%)
May 29, 2020 7.800 7.885 7.505 7.521 346,807 -0.37(-4.72%)
May 28, 2020 8.389 8.389 7.862 7.893 238,901 -0.36(-4.41%)
May 27, 2020 8.374 8.490 8.048 8.258 555,741 +0.12(+1.43%)
May 26, 2020 8.141 8.265 7.955 8.141 443,415 +0.23(+2.94%)
May 22, 2020 8.064 8.234 7.591 7.909 163,666 -0.19(-2.39%)
May 21, 2020 8.366 8.366 7.947 8.102 352,333 -0.33(-3.95%)
May 20, 2020 8.506 8.525 8.296 8.436 209,856 +0.04(+0.46%)
May 19, 2020 8.506 8.723 8.339 8.397 136,958 -0.20(-2.34%)
May 18, 2020 8.196 8.676 8.196 8.599 220,417 +0.74(+9.48%)
May 15, 2020 7.482 7.978 7.397 7.854 240,017 +0.32(+4.22%)
May 14, 2020 7.374 7.715 7.250 7.536 160,198 -0.08(-1.02%)
May 13, 2020 7.994 7.994 7.428 7.614 188,517 -0.52(-6.39%)
May 12, 2020 8.196 8.281 8.056 8.134 224,118 -0.06(-0.76%)
May 11, 2020 8.227 8.444 8.099 8.196 160,102 -0.22(-2.67%)
May 08, 2020 8.312 8.498 8.219 8.420 152,316 +0.35(+4.32%)
May 07, 2020 7.940 8.296 7.854 8.071 149,476 +0.28(+3.58%)
May 06, 2020 8.141 8.289 7.754 7.792 155,947 -0.37(-4.56%)
May 05, 2020 8.521 8.692 8.149 8.165 148,679 -0.29(-3.39%)
May 04, 2020 8.637 8.741 8.223 8.451 155,791 -0.37(-4.22%)
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.