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 (%)
Aug 30, 2019 13.19 13.31 12.83 12.86 212,254 -0.23(-1.78%)
Aug 29, 2019 12.94 13.20 12.68 13.09 374,363 +0.26(+1.99%)
Aug 28, 2019 12.61 13.01 12.61 12.83 344,469 +0.17(+1.36%)
Aug 27, 2019 12.51 12.88 12.19 12.66 567,160 +0.20(+1.57%)
Aug 26, 2019 12.14 12.69 12.14 12.47 443,331 +0.47(+3.88%)
Aug 23, 2019 12.16 12.36 11.87 12.00 737,759 -0.28(-2.26%)
Aug 22, 2019 11.10 12.40 11.07 12.28 576,195 +1.90(+18.29%)
Aug 21, 2019 10.34 10.50 10.22 10.38 201,537 +0.14(+1.39%)
Aug 20, 2019 10.07 10.32 10.00 10.24 157,318 +0.11(+1.04%)
Aug 19, 2019 10.09 10.22 10.01 10.13 183,048 +0.20(+1.96%)
Aug 16, 2019 9.689 10.09 9.689 9.937 269,947 +0.26(+2.64%)
Aug 15, 2019 9.944 9.997 9.652 9.682 222,240 -0.15(-1.53%)
Aug 14, 2019 9.832 10.00 9.757 9.832 259,437 -0.32(-3.11%)
Aug 13, 2019 9.899 10.21 9.809 10.15 193,452 +0.23(+2.27%)
Aug 12, 2019 9.884 9.944 9.697 9.922 147,566 -0.01(-0.08%)
Aug 09, 2019 10.30 10.30 9.914 9.929 211,854 -0.38(-3.71%)
Aug 08, 2019 10.54 10.54 10.26 10.31 247,842 -0.15(-1.43%)
Aug 07, 2019 10.27 10.51 10.21 10.46 131,764 +0.09(+0.87%)
Aug 06, 2019 10.13 10.40 10.09 10.37 140,307 +0.26(+2.60%)
Aug 05, 2019 10.14 10.15 9.929 10.11 254,899 -0.19(-1.82%)
Aug 02, 2019 10.25 10.37 10.22 10.30 208,390 +0.00(+0.00%)
Aug 01, 2019 10.79 10.86 10.17 10.30 264,105 -0.49(-4.52%)
Jul 31, 2019 10.74 10.90 10.69 10.78 216,580 +0.04(+0.42%)
Jul 30, 2019 10.60 10.78 10.51 10.74 122,654 +0.08(+0.78%)
Jul 29, 2019 10.53 10.71 10.41 10.66 148,007 +0.12(+1.14%)
Jul 26, 2019 10.41 10.58 10.21 10.54 208,923 +0.14(+1.37%)
Jul 25, 2019 10.54 10.57 10.31 10.39 189,678 -0.13(-1.21%)
Jul 24, 2019 10.34 10.55 10.30 10.52 220,517 +0.21(+2.04%)
Jul 23, 2019 10.34 10.40 10.19 10.31 239,573 +0.03(+0.29%)
Jul 22, 2019 10.50 10.53 10.19 10.28 225,776 -0.20(-1.93%)
Jul 19, 2019 10.47 10.61 10.41 10.48 191,734 +0.02(+0.22%)
Jul 18, 2019 10.50 10.53 10.36 10.46 263,777 -0.07(-0.64%)
Jul 17, 2019 10.68 10.68 10.42 10.53 222,900 -0.20(-1.82%)
Jul 16, 2019 10.68 10.88 10.59 10.72 186,771 +0.04(+0.35%)
Jul 15, 2019 10.66 10.75 10.41 10.69 229,090 +0.06(+0.56%)
Jul 12, 2019 10.38 10.84 10.38 10.63 341,232 +0.23(+2.16%)
Jul 11, 2019 10.13 10.42 9.907 10.40 523,565 +0.53(+5.32%)
Jul 10, 2019 9.787 9.907 9.614 9.877 312,942 +0.14(+1.39%)
Jul 09, 2019 9.847 9.944 9.734 9.742 423,400 -0.12(-1.22%)
Jul 08, 2019 9.682 9.929 9.640 9.862 377,404 +0.19(+1.94%)
Jul 05, 2019 9.261 9.712 9.216 9.674 258,355 +0.40(+4.29%)
Jul 03, 2019 9.231 9.310 9.119 9.276 132,975 +0.08(+0.82%)
Jul 02, 2019 9.141 9.209 9.014 9.201 221,662 +0.05(+0.57%)
Jul 01, 2019 9.306 9.464 9.089 9.149 279,113 -0.10(-1.06%)
Jun 28, 2019 9.081 9.276 8.916 9.246 614,377 +0.17(+1.90%)
Jun 27, 2019 9.119 9.149 8.991 9.074 201,827 -0.05(-0.49%)
Jun 26, 2019 9.081 9.336 9.014 9.119 249,960 +0.07(+0.75%)
Jun 25, 2019 9.389 9.479 9.051 9.051 431,366 -0.30(-3.21%)
Jun 24, 2019 9.479 9.592 9.314 9.351 416,588 -0.13(-1.35%)
Jun 21, 2019 9.246 9.487 9.119 9.479 1,114,966 +0.20(+2.10%)
Jun 20, 2019 9.321 9.385 9.246 9.284 363,503 +0.03(+0.32%)
Jun 19, 2019 9.472 9.490 9.216 9.254 391,923 -0.23(-2.38%)
Jun 18, 2019 9.517 9.727 9.457 9.479 213,383 -0.01(-0.08%)
Jun 17, 2019 9.314 9.517 9.261 9.487 193,269 +0.18(+1.94%)
Jun 14, 2019 9.351 9.441 9.216 9.306 189,869 -0.06(-0.64%)
Jun 13, 2019 9.404 9.404 9.186 9.366 271,686 +0.06(+0.65%)
Jun 12, 2019 9.224 9.389 9.156 9.306 289,732 +0.08(+0.90%)
Jun 11, 2019 9.321 9.622 9.171 9.224 415,964 -0.07(-0.73%)
Jun 10, 2019 9.562 9.689 9.194 9.291 306,475 -0.25(-2.60%)
Jun 07, 2019 9.396 9.547 9.246 9.539 488,330 +0.12(+1.27%)
Jun 06, 2019 9.324 9.468 9.090 9.419 466,062 +0.09(+0.94%)
Jun 05, 2019 9.463 9.514 9.222 9.331 289,439 -0.07(-0.70%)
Jun 04, 2019 9.456 9.642 9.251 9.397 369,168 +0.03(+0.31%)
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.