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

Cato Corp (NY: CATO )

4.670 -0.030 (-0.64%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 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 9.995 9.995 9.995 0 -0.28(-2.77%)
Mar 28, 2018 9.988 10.44 9.907 10.28 485,990 +0.32(+3.20%)
Mar 27, 2018 10.12 10.29 9.927 9.961 677,030 -0.14(-1.41%)
Mar 26, 2018 9.771 10.11 9.680 10.10 621,845 +0.55(+5.75%)
Mar 23, 2018 9.263 9.897 9.263 9.554 694,456 +0.33(+3.60%)
Mar 22, 2018 9.052 9.527 8.574 9.222 759,603 +0.25(+2.80%)
Mar 21, 2018 9.100 9.202 8.930 8.971 521,201 -0.13(-1.42%)
Mar 20, 2018 9.181 9.181 8.944 9.100 518,635 -0.08(-0.89%)
Mar 19, 2018 9.005 9.222 8.761 9.181 725,434 +0.18(+2.03%)
Mar 16, 2018 8.808 9.012 8.490 8.998 1,502,717 +0.20(+2.23%)
Mar 15, 2018 8.612 8.924 8.523 8.802 714,711 +0.26(+3.10%)
Mar 14, 2018 8.530 8.639 8.395 8.537 543,043 +0.11(+1.29%)
Mar 13, 2018 8.191 8.625 8.178 8.429 537,098 +0.25(+3.07%)
Mar 12, 2018 8.212 8.306 8.130 8.178 441,092 +0.00(+0.00%)
Mar 09, 2018 8.015 8.232 7.886 8.178 857,982 +0.17(+2.12%)
Mar 08, 2018 8.272 8.279 7.659 8.008 1,595,755 -0.25(-3.04%)
Mar 07, 2018 8.595 8.180 8.259 830,692 -0.20(-2.34%)
Mar 06, 2018 7.817 8.523 7.817 8.457 676,286 +0.65(+8.37%)
Mar 05, 2018 7.757 7.903 7.724 7.804 530,392 +0.01(+0.08%)
Mar 02, 2018 7.428 7.804 7.352 7.797 474,464 +0.29(+3.87%)
Mar 01, 2018 7.461 7.659 7.316 7.507 438,182 +0.01(+0.18%)
Feb 28, 2018 7.586 7.751 7.480 7.494 403,503 -0.04(-0.53%)
Feb 27, 2018 7.731 7.896 7.513 7.533 382,795 -0.15(-1.97%)
Feb 26, 2018 7.527 7.823 7.454 7.685 489,373 +0.22(+2.92%)
Feb 23, 2018 7.388 7.480 7.309 7.467 336,377 +0.15(+2.07%)
Feb 22, 2018 7.250 7.441 7.184 7.316 478,220 +0.09(+1.19%)
Feb 21, 2018 7.203 7.365 7.203 7.230 268,042 +0.04(+0.55%)
Feb 20, 2018 7.263 7.388 7.098 7.190 592,598 -0.18(-2.42%)
Feb 16, 2018 7.368 7.368 7.368 0 -0.15(-2.02%)
Feb 15, 2018 7.560 7.632 7.289 7.520 423,367 -0.01(-0.18%)
Feb 14, 2018 7.329 7.639 7.309 7.533 349,346 +0.17(+2.33%)
Feb 13, 2018 7.447 7.558 7.309 7.362 360,273 -0.08(-1.06%)
Feb 12, 2018 7.527 7.540 7.184 7.441 410,687 -0.05(-0.70%)
Feb 09, 2018 7.388 7.586 7.137 7.494 437,617 +0.21(+2.90%)
Feb 08, 2018 7.685 7.731 7.230 7.283 433,498 -0.42(-5.40%)
Feb 07, 2018 7.593 7.738 7.500 7.698 290,724 +0.13(+1.66%)
Feb 06, 2018 7.256 7.738 7.256 7.573 456,422 -0.01(-0.09%)
Feb 05, 2018 7.441 7.659 7.395 7.579 352,408 +0.05(+0.70%)
Feb 02, 2018 7.830 7.830 7.520 7.527 416,242 -0.38(-4.84%)
Feb 01, 2018 7.731 7.909 7.665 7.909 484,292 +0.07(+0.93%)
Jan 31, 2018 8.008 8.015 7.705 7.837 471,126 -0.15(-1.82%)
Jan 30, 2018 8.199 8.259 7.916 7.982 423,656 -0.28(-3.43%)
Jan 29, 2018 8.378 8.519 8.252 8.265 202,891 -0.16(-1.88%)
Jan 26, 2018 8.549 8.562 8.318 8.424 174,495 -0.08(-0.93%)
Jan 25, 2018 8.556 8.562 8.411 8.503 280,068 -0.02(-0.23%)
Jan 24, 2018 8.648 8.688 8.411 8.523 277,821 -0.05(-0.62%)
Jan 23, 2018 8.688 8.889 8.536 8.575 343,961 -0.16(-1.81%)
Jan 22, 2018 8.734 8.793 8.648 8.734 376,398 +0.00(+0.00%)
Jan 19, 2018 8.721 8.820 8.622 8.734 304,962 +0.03(+0.38%)
Jan 18, 2018 8.925 8.991 8.688 8.701 280,277 -0.22(-2.44%)
Jan 17, 2018 8.958 9.064 8.859 8.918 266,755 -0.04(-0.44%)
Jan 16, 2018 9.215 9.215 8.892 8.958 420,252 -0.18(-1.95%)
Jan 12, 2018 9.136 9.136 9.136 0 -0.11(-1.21%)
Jan 11, 2018 8.932 9.426 8.899 9.248 529,406 +0.36(+4.01%)
Jan 10, 2018 8.444 8.932 8.430 8.892 643,024 +0.41(+4.82%)
Jan 09, 2018 8.602 8.727 8.351 8.483 841,089 -0.11(-1.23%)
Jan 08, 2018 8.734 8.770 8.411 8.589 530,841 -0.06(-0.69%)
Jan 05, 2018 8.714 8.859 8.490 8.648 685,294 -0.12(-1.35%)
Jan 04, 2018 9.598 9.885 8.424 8.767 1,293,620 -1.31(-12.97%)
Jan 03, 2018 10.71 10.78 10.06 10.07 474,224 -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.