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

Cato Corp (NY: CATO )

4.470 -0.130 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 29, 2018 9.902 9.902 9.902 0 -0.28(-2.77%)
Mar 28, 2018 9.896 10.35 9.815 10.18 490,532 +0.32(+3.20%)
Mar 27, 2018 10.03 10.20 9.835 9.869 683,358 -0.14(-1.41%)
Mar 26, 2018 9.681 10.02 9.590 10.01 627,657 +0.54(+5.75%)
Mar 23, 2018 9.177 9.805 9.177 9.466 700,947 +0.33(+3.60%)
Mar 22, 2018 8.969 9.439 8.495 9.137 766,703 +0.25(+2.80%)
Mar 21, 2018 9.016 9.116 8.848 8.888 526,072 -0.13(-1.42%)
Mar 20, 2018 9.096 9.096 8.861 9.016 523,482 -0.08(-0.89%)
Mar 19, 2018 8.922 9.137 8.680 9.096 732,215 +0.18(+2.03%)
Mar 16, 2018 8.727 8.928 8.411 8.915 1,516,763 +0.19(+2.23%)
Mar 15, 2018 8.532 8.841 8.445 8.720 721,392 +0.26(+3.10%)
Mar 14, 2018 8.451 8.559 8.317 8.458 548,119 +0.11(+1.29%)
Mar 13, 2018 8.115 8.545 8.102 8.351 542,119 +0.25(+3.07%)
Mar 12, 2018 8.136 8.230 8.055 8.102 445,215 +0.00(+0.00%)
Mar 09, 2018 7.941 8.156 7.813 8.102 866,001 +0.17(+2.12%)
Mar 08, 2018 8.195 8.202 7.588 7.934 1,610,671 -0.25(-3.04%)
Mar 07, 2018 8.516 8.104 8.182 838,457 -0.20(-2.34%)
Mar 06, 2018 7.744 8.444 7.744 8.378 682,607 +0.65(+8.37%)
Mar 05, 2018 7.686 7.829 7.653 7.731 535,350 +0.01(+0.08%)
Mar 02, 2018 7.359 7.731 7.284 7.725 478,899 +0.29(+3.87%)
Mar 01, 2018 7.392 7.588 7.248 7.437 442,278 +0.01(+0.18%)
Feb 28, 2018 7.516 7.679 7.411 7.424 407,275 -0.04(-0.53%)
Feb 27, 2018 7.660 7.823 7.444 7.463 386,373 -0.15(-1.97%)
Feb 26, 2018 7.457 7.751 7.385 7.614 493,947 +0.22(+2.92%)
Feb 23, 2018 7.320 7.411 7.241 7.398 339,521 +0.15(+2.07%)
Feb 22, 2018 7.182 7.372 7.117 7.248 482,690 +0.08(+1.19%)
Feb 21, 2018 7.137 7.297 7.137 7.163 270,547 +0.04(+0.55%)
Feb 20, 2018 7.195 7.320 7.032 7.124 598,137 -0.18(-2.42%)
Feb 16, 2018 7.300 7.300 7.300 0 -0.15(-2.02%)
Feb 15, 2018 7.490 7.561 7.222 7.450 427,324 -0.01(-0.18%)
Feb 14, 2018 7.261 7.568 7.241 7.463 352,611 +0.17(+2.33%)
Feb 13, 2018 7.378 7.488 7.241 7.294 363,640 -0.08(-1.06%)
Feb 12, 2018 7.457 7.470 7.117 7.372 414,526 -0.05(-0.70%)
Feb 09, 2018 7.320 7.516 7.071 7.424 441,707 +0.21(+2.90%)
Feb 08, 2018 7.614 7.660 7.163 7.215 437,550 -0.41(-5.40%)
Feb 07, 2018 7.522 7.666 7.431 7.627 293,441 +0.12(+1.66%)
Feb 06, 2018 7.189 7.666 7.189 7.503 460,689 -0.01(-0.09%)
Feb 05, 2018 7.372 7.588 7.326 7.509 355,702 +0.05(+0.70%)
Feb 02, 2018 7.758 7.758 7.450 7.457 420,133 -0.38(-4.84%)
Feb 01, 2018 7.660 7.836 7.594 7.836 488,818 +0.07(+0.93%)
Jan 31, 2018 7.934 7.941 7.633 7.764 475,529 -0.14(-1.82%)
Jan 30, 2018 8.124 8.182 7.842 7.908 427,616 -0.28(-3.43%)
Jan 29, 2018 8.300 8.440 8.176 8.189 204,787 -0.16(-1.88%)
Jan 26, 2018 8.470 8.483 8.241 8.346 176,126 -0.08(-0.93%)
Jan 25, 2018 8.476 8.483 8.333 8.424 282,686 -0.02(-0.23%)
Jan 24, 2018 8.568 8.607 8.333 8.444 280,418 -0.05(-0.62%)
Jan 23, 2018 8.607 8.806 8.457 8.496 347,176 -0.16(-1.81%)
Jan 22, 2018 8.653 8.712 8.568 8.653 379,916 +0.00(+0.00%)
Jan 19, 2018 8.640 8.738 8.542 8.653 307,812 +0.03(+0.38%)
Jan 18, 2018 8.842 8.908 8.607 8.620 282,897 -0.22(-2.44%)
Jan 17, 2018 8.875 8.980 8.777 8.836 269,248 -0.04(-0.44%)
Jan 16, 2018 9.130 9.130 8.810 8.875 424,180 -0.18(-1.95%)
Jan 12, 2018 9.052 9.052 9.052 0 -0.11(-1.21%)
Jan 11, 2018 8.849 9.339 8.816 9.163 534,355 +0.35(+4.01%)
Jan 10, 2018 8.365 8.849 8.352 8.810 649,035 +0.41(+4.82%)
Jan 09, 2018 8.522 8.646 8.274 8.405 848,951 -0.10(-1.23%)
Jan 08, 2018 8.653 8.689 8.333 8.509 535,802 -0.06(-0.69%)
Jan 05, 2018 8.633 8.777 8.411 8.568 691,699 -0.12(-1.35%)
Jan 04, 2018 9.509 9.793 8.346 8.686 1,305,712 -1.29(-12.97%)
Jan 03, 2018 10.61 10.68 9.963 9.980 478,657 -0.63(-5.92%)
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.