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 5.638 5.661 5.452 5.576 404,644 -0.12(-2.04%)
Jul 30, 2020 5.692 5.746 5.576 5.692 144,191 -0.09(-1.61%)
Jul 29, 2020 5.692 5.956 5.692 5.785 214,865 +0.11(+1.91%)
Jul 28, 2020 5.615 5.739 5.599 5.677 170,956 +0.05(+0.83%)
Jul 27, 2020 5.700 5.777 5.475 5.630 308,044 -0.09(-1.63%)
Jul 24, 2020 5.700 5.801 5.584 5.723 354,225 +0.03(+0.54%)
Jul 23, 2020 5.584 5.746 5.568 5.692 334,650 +0.11(+1.94%)
Jul 22, 2020 5.483 5.630 5.452 5.584 336,997 +0.02(+0.42%)
Jul 21, 2020 5.397 5.584 5.335 5.560 341,687 +0.21(+3.91%)
Jul 20, 2020 5.537 5.599 5.335 5.351 348,372 -0.26(-4.56%)
Jul 17, 2020 5.545 5.684 5.483 5.607 269,634 +0.07(+1.26%)
Jul 16, 2020 5.545 5.661 5.491 5.537 307,853 -0.02(-0.28%)
Jul 15, 2020 5.529 5.723 5.428 5.553 646,648 +0.12(+2.29%)
Jul 14, 2020 5.646 5.746 5.421 5.428 420,119 -0.23(-4.11%)
Jul 13, 2020 5.933 5.939 5.630 5.661 442,492 -0.23(-3.95%)
Jul 10, 2020 5.894 6.014 5.847 5.894 370,343 -0.01(-0.13%)
Jul 09, 2020 6.204 6.204 5.839 5.902 457,670 -0.27(-4.40%)
Jul 08, 2020 6.204 6.204 5.925 6.173 529,550 -0.05(-0.87%)
Jul 07, 2020 6.344 6.437 6.212 6.227 359,630 -0.21(-3.25%)
Jul 06, 2020 6.499 6.553 6.289 6.437 438,555 +0.07(+1.10%)
Jul 02, 2020 6.413 6.661 6.367 6.367 531,144 +0.09(+1.36%)
Jul 01, 2020 6.359 6.801 6.235 6.282 602,661 -0.06(-0.98%)
Jun 30, 2020 6.150 6.568 6.142 6.344 471,461 +0.14(+2.25%)
Jun 29, 2020 6.258 6.278 6.049 6.204 498,896 -0.05(-0.87%)
Jun 26, 2020 6.282 6.375 5.863 6.258 869,508 -0.09(-1.47%)
Jun 25, 2020 6.382 6.499 6.274 6.351 432,840 -0.09(-1.44%)
Jun 24, 2020 6.398 6.584 6.289 6.444 475,153 -0.04(-0.60%)
Jun 23, 2020 6.553 6.638 6.359 6.483 428,137 +0.02(+0.36%)
Jun 22, 2020 6.266 6.475 6.033 6.460 749,193 +0.18(+2.84%)
Jun 19, 2020 6.514 6.584 6.227 6.282 816,897 -0.13(-2.06%)
Jun 18, 2020 6.398 6.553 6.266 6.413 315,519 -0.05(-0.72%)
Jun 17, 2020 6.863 6.863 6.421 6.460 292,936 -0.35(-5.13%)
Jun 16, 2020 6.747 7.042 6.662 6.809 433,067 +0.38(+5.91%)
Jun 15, 2020 6.584 6.728 6.274 6.429 475,305 -0.31(-4.60%)
Jun 12, 2020 7.096 7.150 6.592 6.739 378,725 -0.13(-1.92%)
Jun 11, 2020 7.010 7.057 6.871 6.871 390,565 -0.47(-6.44%)
Jun 10, 2020 8.150 8.150 7.336 7.344 322,811 -0.95(-11.41%)
Jun 09, 2020 8.306 8.492 8.150 8.290 399,793 -0.08(-0.93%)
Jun 08, 2020 8.360 8.577 8.205 8.368 350,989 +0.09(+1.03%)
Jun 05, 2020 8.298 8.624 8.213 8.282 438,816 +0.40(+5.01%)
Jun 04, 2020 7.670 7.980 7.654 7.887 369,964 +0.10(+1.29%)
Jun 03, 2020 7.499 7.864 7.499 7.786 256,546 +0.52(+7.15%)
Jun 02, 2020 7.166 7.390 7.104 7.266 380,514 +0.20(+2.85%)
Jun 01, 2020 7.522 7.662 7.065 7.065 242,282 -0.46(-6.08%)
May 29, 2020 7.801 7.887 7.507 7.522 346,746 -0.37(-4.72%)
May 28, 2020 8.391 8.391 7.864 7.895 238,858 -0.36(-4.41%)
May 27, 2020 8.375 8.492 8.050 8.259 555,643 +0.12(+1.43%)
May 26, 2020 8.143 8.267 7.957 8.143 443,337 +0.23(+2.94%)
May 22, 2020 8.065 8.236 7.592 7.910 163,637 -0.19(-2.39%)
May 21, 2020 8.368 8.368 7.949 8.104 352,271 -0.33(-3.95%)
May 20, 2020 8.507 8.527 8.298 8.437 209,819 +0.04(+0.46%)
May 19, 2020 8.507 8.724 8.340 8.399 136,934 -0.20(-2.34%)
May 18, 2020 8.197 8.678 8.197 8.600 220,379 +0.74(+9.48%)
May 15, 2020 7.484 7.980 7.398 7.856 239,975 +0.32(+4.22%)
May 14, 2020 7.375 7.716 7.251 7.538 160,169 -0.08(-1.02%)
May 13, 2020 7.995 7.995 7.429 7.615 188,484 -0.52(-6.39%)
May 12, 2020 8.197 8.282 8.057 8.135 224,078 -0.06(-0.76%)
May 11, 2020 8.228 8.445 8.100 8.197 160,074 -0.22(-2.67%)
May 08, 2020 8.313 8.499 8.220 8.422 152,289 +0.35(+4.32%)
May 07, 2020 7.941 8.298 7.856 8.073 149,450 +0.28(+3.58%)
May 06, 2020 8.143 8.290 7.755 7.794 155,919 -0.37(-4.56%)
May 05, 2020 8.523 8.693 8.150 8.166 148,653 -0.29(-3.39%)
May 04, 2020 8.639 8.742 8.224 8.453 155,763 -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.