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

Cato Corp (NY: CATO )

4.600 -0.170 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.997 9.997 9.997 0 -0.28(-2.77%)
Mar 28, 2018 9.990 10.44 9.909 10.28 485,904 +0.32(+3.20%)
Mar 27, 2018 10.13 10.30 9.929 9.963 676,911 -0.14(-1.41%)
Mar 26, 2018 9.773 10.12 9.681 10.11 621,735 +0.55(+5.75%)
Mar 23, 2018 9.264 9.898 9.264 9.556 694,333 +0.33(+3.60%)
Mar 22, 2018 9.054 9.529 8.576 9.224 759,469 +0.25(+2.80%)
Mar 21, 2018 9.101 9.203 8.932 8.973 521,109 -0.13(-1.42%)
Mar 20, 2018 9.183 9.183 8.945 9.101 518,543 -0.08(-0.89%)
Mar 19, 2018 9.007 9.224 8.762 9.183 725,306 +0.18(+2.03%)
Mar 16, 2018 8.810 9.013 8.491 9.000 1,502,452 +0.20(+2.23%)
Mar 15, 2018 8.613 8.925 8.525 8.803 714,585 +0.26(+3.10%)
Mar 14, 2018 8.532 8.640 8.396 8.539 542,948 +0.11(+1.29%)
Mar 13, 2018 8.193 8.627 8.179 8.430 537,004 +0.25(+3.07%)
Mar 12, 2018 8.213 8.308 8.132 8.179 441,015 +0.00(+0.00%)
Mar 09, 2018 8.016 8.233 7.887 8.179 857,831 +0.17(+2.12%)
Mar 08, 2018 8.273 8.280 7.660 8.010 1,595,474 -0.25(-3.04%)
Mar 07, 2018 8.597 8.181 8.260 830,546 -0.20(-2.34%)
Mar 06, 2018 7.818 8.524 7.818 8.458 676,167 +0.65(+8.37%)
Mar 05, 2018 7.759 7.904 7.726 7.805 530,299 +0.01(+0.08%)
Mar 02, 2018 7.429 7.805 7.353 7.798 474,380 +0.29(+3.87%)
Mar 01, 2018 7.462 7.660 7.317 7.508 438,105 +0.01(+0.18%)
Feb 28, 2018 7.587 7.752 7.482 7.495 403,432 -0.04(-0.53%)
Feb 27, 2018 7.732 7.897 7.515 7.535 382,728 -0.15(-1.97%)
Feb 26, 2018 7.528 7.825 7.455 7.686 489,287 +0.22(+2.92%)
Feb 23, 2018 7.389 7.482 7.310 7.469 336,317 +0.15(+2.07%)
Feb 22, 2018 7.251 7.442 7.185 7.317 478,136 +0.09(+1.19%)
Feb 21, 2018 7.205 7.366 7.205 7.231 267,995 +0.04(+0.55%)
Feb 20, 2018 7.264 7.389 7.099 7.191 592,493 -0.18(-2.42%)
Feb 16, 2018 7.370 7.370 7.370 0 -0.15(-2.02%)
Feb 15, 2018 7.561 7.633 7.290 7.521 423,292 -0.01(-0.18%)
Feb 14, 2018 7.330 7.640 7.310 7.535 349,284 +0.17(+2.33%)
Feb 13, 2018 7.449 7.559 7.310 7.363 360,209 -0.08(-1.06%)
Feb 12, 2018 7.528 7.541 7.185 7.442 410,615 -0.05(-0.70%)
Feb 09, 2018 7.389 7.587 7.139 7.495 437,540 +0.21(+2.90%)
Feb 08, 2018 7.686 7.732 7.231 7.284 433,422 -0.42(-5.40%)
Feb 07, 2018 7.594 7.739 7.502 7.699 290,672 +0.13(+1.65%)
Feb 06, 2018 7.257 7.739 7.257 7.574 456,342 -0.01(-0.09%)
Feb 05, 2018 7.442 7.660 7.396 7.581 352,346 +0.05(+0.70%)
Feb 02, 2018 7.831 7.831 7.521 7.528 416,169 -0.38(-4.84%)
Feb 01, 2018 7.732 7.911 7.666 7.911 484,206 +0.07(+0.93%)
Jan 31, 2018 8.010 8.016 7.706 7.838 471,043 -0.15(-1.82%)
Jan 30, 2018 8.201 8.260 7.917 7.983 423,582 -0.28(-3.43%)
Jan 29, 2018 8.379 8.521 8.254 8.267 202,855 -0.16(-1.88%)
Jan 26, 2018 8.551 8.564 8.320 8.425 174,465 -0.08(-0.93%)
Jan 25, 2018 8.557 8.564 8.412 8.504 280,019 -0.02(-0.23%)
Jan 24, 2018 8.650 8.689 8.412 8.524 277,772 -0.05(-0.62%)
Jan 23, 2018 8.689 8.890 8.537 8.577 343,900 -0.16(-1.81%)
Jan 22, 2018 8.735 8.795 8.650 8.735 376,332 +0.00(+0.00%)
Jan 19, 2018 8.722 8.821 8.623 8.735 304,908 +0.03(+0.38%)
Jan 18, 2018 8.927 8.993 8.689 8.702 280,228 -0.22(-2.44%)
Jan 17, 2018 8.960 9.065 8.861 8.920 266,708 -0.04(-0.44%)
Jan 16, 2018 9.217 9.217 8.894 8.960 420,178 -0.18(-1.95%)
Jan 12, 2018 9.138 9.138 9.138 0 -0.11(-1.21%)
Jan 11, 2018 8.933 9.428 8.900 9.250 529,313 +0.36(+4.01%)
Jan 10, 2018 8.445 8.933 8.432 8.894 642,911 +0.41(+4.82%)
Jan 09, 2018 8.603 8.729 8.353 8.485 840,941 -0.11(-1.23%)
Jan 08, 2018 8.735 8.772 8.412 8.590 530,747 -0.06(-0.69%)
Jan 05, 2018 8.716 8.861 8.491 8.650 685,173 -0.12(-1.35%)
Jan 04, 2018 9.600 9.887 8.425 8.768 1,293,392 -1.31(-12.97%)
Jan 03, 2018 10.71 10.78 10.06 10.07 474,141 -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.