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

Cato Corp (NY: CATO )

5.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2019 9.902 9.924 9.013 9.061 994,411 -0.97(-9.69%)
May 30, 2019 9.989 10.14 9.989 10.03 299,102 +0.12(+1.18%)
May 29, 2019 9.858 9.989 9.675 9.916 515,309 -0.07(-0.73%)
May 28, 2019 10.19 10.29 9.945 9.989 374,229 -0.20(-2.01%)
May 24, 2019 10.11 10.63 10.09 10.19 438,131 +0.09(+0.87%)
May 23, 2019 9.711 10.19 9.682 10.11 489,345 +0.43(+4.46%)
May 22, 2019 9.777 9.955 9.587 9.675 300,715 -0.29(-2.86%)
May 21, 2019 9.909 10.19 9.858 9.960 430,307 +0.07(+0.67%)
May 20, 2019 9.763 9.924 9.668 9.894 514,223 +0.07(+0.67%)
May 17, 2019 9.982 10.03 9.682 9.828 453,037 -0.21(-2.11%)
May 16, 2019 10.07 10.20 9.989 10.04 247,756 -0.01(-0.07%)
May 15, 2019 10.01 10.11 9.880 10.05 184,596 -0.06(-0.58%)
May 14, 2019 10.14 10.14 9.964 10.11 192,157 +0.01(+0.14%)
May 13, 2019 10.36 10.36 9.975 10.09 212,260 -0.42(-4.03%)
May 10, 2019 10.35 10.58 10.18 10.52 178,999 +0.06(+0.56%)
May 09, 2019 10.68 10.68 10.40 10.46 228,876 -0.22(-2.05%)
May 08, 2019 10.49 10.80 10.35 10.68 208,725 +0.19(+1.81%)
May 07, 2019 10.73 10.80 10.38 10.49 284,755 -0.33(-3.04%)
May 06, 2019 11.07 11.15 10.72 10.82 255,704 -0.39(-3.52%)
May 03, 2019 10.88 11.27 10.87 11.21 341,863 +0.35(+3.23%)
May 02, 2019 10.71 10.94 10.65 10.86 192,009 +0.18(+1.64%)
May 01, 2019 11.08 11.13 10.65 10.68 578,194 -0.40(-3.63%)
Apr 30, 2019 10.79 11.14 10.71 11.09 438,151 +0.33(+3.06%)
Apr 29, 2019 10.79 10.93 10.68 10.76 212,831 -0.02(-0.20%)
Apr 26, 2019 10.46 10.79 10.36 10.78 256,670 +0.30(+2.86%)
Apr 25, 2019 10.59 10.72 10.41 10.48 235,962 -0.11(-1.04%)
Apr 24, 2019 10.06 10.61 9.989 10.59 253,443 +0.59(+5.85%)
Apr 23, 2019 9.902 10.03 9.792 10.00 263,367 +0.09(+0.88%)
Apr 22, 2019 10.39 10.44 9.865 9.916 419,519 -0.48(-4.57%)
Apr 18, 2019 10.25 10.39 10.22 10.39 256,807 +0.10(+1.00%)
Apr 17, 2019 10.11 10.32 10.11 10.29 192,838 +0.19(+1.88%)
Apr 16, 2019 10.08 10.20 10.05 10.10 208,796 +0.02(+0.22%)
Apr 15, 2019 10.08 10.22 10.04 10.08 187,190 +0.00(+0.00%)
Apr 12, 2019 9.828 10.14 9.828 10.08 303,301 +0.28(+2.84%)
Apr 11, 2019 9.872 9.920 9.536 9.799 583,009 -0.07(-0.74%)
Apr 10, 2019 9.989 10.07 9.858 9.872 251,783 -0.09(-0.88%)
Apr 09, 2019 10.68 10.68 9.953 9.960 392,164 -0.80(-7.41%)
Apr 08, 2019 11.08 11.12 10.74 10.76 290,802 -0.31(-2.84%)
Apr 05, 2019 11.28 11.31 11.05 11.07 251,884 -0.15(-1.37%)
Apr 04, 2019 11.04 11.25 11.01 11.23 193,200 +0.18(+1.66%)
Apr 03, 2019 11.12 11.21 11.02 11.04 286,304 -0.01(-0.13%)
Apr 02, 2019 11.15 11.15 10.95 11.06 165,937 -0.12(-1.05%)
Apr 01, 2019 11.04 11.23 10.89 11.17 322,698 +0.22(+2.00%)
Mar 29, 2019 11.03 11.20 10.92 10.95 417,346 -0.07(-0.60%)
Mar 28, 2019 11.12 11.22 10.82 11.02 351,086 +0.04(+0.33%)
Mar 27, 2019 10.63 11.06 10.62 10.98 482,595 +0.34(+3.16%)
Mar 26, 2019 10.54 10.69 10.48 10.65 310,820 +0.16(+1.53%)
Mar 25, 2019 10.29 10.54 10.27 10.49 245,210 +0.19(+1.85%)
Mar 22, 2019 10.27 10.46 10.25 10.30 285,797 +0.04(+0.43%)
Mar 21, 2019 10.27 10.54 10.00 10.25 432,794 +0.02(+0.21%)
Mar 20, 2019 10.14 10.33 10.09 10.23 307,946 +0.06(+0.58%)
Mar 19, 2019 10.05 10.22 9.953 10.17 332,850 +0.13(+1.31%)
Mar 18, 2019 9.726 10.14 9.675 10.04 449,042 +0.28(+2.85%)
Mar 15, 2019 9.836 9.836 9.558 9.763 921,663 -0.07(-0.67%)
Mar 14, 2019 9.843 10.03 9.828 9.828 506,529 -0.05(-0.52%)
Mar 13, 2019 9.748 9.953 9.748 9.880 375,658 +0.12(+1.27%)
Mar 12, 2019 9.836 9.836 9.587 9.755 270,964 -0.09(-0.89%)
Mar 11, 2019 9.675 9.872 9.595 9.843 380,161 +0.19(+1.97%)
Mar 08, 2019 10.00 10.03 9.562 9.653 377,006 -0.34(-3.44%)
Mar 07, 2019 10.63 10.63 9.775 9.997 469,537 -0.77(-7.16%)
Mar 06, 2019 10.93 10.95 10.63 10.77 279,994 -0.09(-0.79%)
Mar 05, 2019 10.91 10.97 10.82 10.85 211,301 +0.00(+0.00%)
Mar 04, 2019 11.19 11.26 10.77 10.85 395,033 -0.31(-2.75%)
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.