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

Cato Corp (NY: CATO )

4.860 -0.230 (-4.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 13.30 12.83 12.85 212,291 -0.23(-1.78%)
Aug 29, 2019 12.94 13.20 12.68 13.09 374,429 +0.26(+1.99%)
Aug 28, 2019 12.61 13.01 12.61 12.83 344,530 +0.17(+1.36%)
Aug 27, 2019 12.51 12.88 12.19 12.66 567,260 +0.20(+1.57%)
Aug 26, 2019 12.14 12.69 12.14 12.46 443,409 +0.47(+3.88%)
Aug 23, 2019 12.16 12.36 11.86 12.00 737,889 -0.28(-2.26%)
Aug 22, 2019 11.10 12.40 11.07 12.28 576,297 +1.90(+18.29%)
Aug 21, 2019 10.34 10.50 10.22 10.38 201,572 +0.14(+1.39%)
Aug 20, 2019 10.07 10.32 10.00 10.24 157,346 +0.11(+1.04%)
Aug 19, 2019 10.09 10.22 10.01 10.13 183,081 +0.20(+1.96%)
Aug 16, 2019 9.687 10.09 9.687 9.935 269,995 +0.26(+2.64%)
Aug 15, 2019 9.943 9.995 9.650 9.680 222,279 -0.15(-1.53%)
Aug 14, 2019 9.830 10.00 9.755 9.830 259,483 -0.32(-3.11%)
Aug 13, 2019 9.898 10.21 9.808 10.15 193,486 +0.23(+2.27%)
Aug 12, 2019 9.883 9.943 9.695 9.920 147,592 -0.01(-0.08%)
Aug 09, 2019 10.30 10.30 9.913 9.928 211,891 -0.38(-3.71%)
Aug 08, 2019 10.54 10.54 10.26 10.31 247,886 -0.15(-1.43%)
Aug 07, 2019 10.27 10.51 10.21 10.46 131,787 +0.09(+0.87%)
Aug 06, 2019 10.13 10.40 10.09 10.37 140,332 +0.26(+2.60%)
Aug 05, 2019 10.14 10.15 9.928 10.11 254,944 -0.19(-1.82%)
Aug 02, 2019 10.25 10.37 10.22 10.30 208,426 +0.00(+0.00%)
Aug 01, 2019 10.79 10.86 10.17 10.30 264,151 -0.49(-4.52%)
Jul 31, 2019 10.74 10.90 10.69 10.78 216,618 +0.04(+0.42%)
Jul 30, 2019 10.60 10.78 10.51 10.74 122,675 +0.08(+0.78%)
Jul 29, 2019 10.53 10.71 10.41 10.66 148,033 +0.12(+1.14%)
Jul 26, 2019 10.41 10.58 10.21 10.54 208,959 +0.14(+1.37%)
Jul 25, 2019 10.54 10.57 10.31 10.39 189,712 -0.13(-1.21%)
Jul 24, 2019 10.34 10.55 10.30 10.52 220,556 +0.21(+2.04%)
Jul 23, 2019 10.34 10.40 10.19 10.31 239,616 +0.03(+0.29%)
Jul 22, 2019 10.50 10.53 10.19 10.28 225,816 -0.20(-1.93%)
Jul 19, 2019 10.47 10.61 10.41 10.48 191,768 +0.02(+0.22%)
Jul 18, 2019 10.50 10.53 10.36 10.46 263,823 -0.07(-0.64%)
Jul 17, 2019 10.68 10.68 10.42 10.53 222,939 -0.20(-1.82%)
Jul 16, 2019 10.68 10.87 10.59 10.72 186,804 +0.04(+0.35%)
Jul 15, 2019 10.66 10.75 10.41 10.69 229,130 +0.06(+0.57%)
Jul 12, 2019 10.38 10.84 10.38 10.63 341,292 +0.23(+2.16%)
Jul 11, 2019 10.13 10.42 9.905 10.40 523,657 +0.53(+5.32%)
Jul 10, 2019 9.785 9.905 9.612 9.875 312,997 +0.14(+1.39%)
Jul 09, 2019 9.845 9.943 9.732 9.740 423,475 -0.12(-1.22%)
Jul 08, 2019 9.680 9.928 9.639 9.860 377,470 +0.19(+1.94%)
Jul 05, 2019 9.260 9.710 9.215 9.672 258,401 +0.40(+4.29%)
Jul 03, 2019 9.230 9.309 9.117 9.275 132,998 +0.08(+0.82%)
Jul 02, 2019 9.140 9.207 9.012 9.200 221,701 +0.05(+0.57%)
Jul 01, 2019 9.305 9.462 9.087 9.147 279,162 -0.10(-1.06%)
Jun 28, 2019 9.080 9.275 8.914 9.245 614,485 +0.17(+1.90%)
Jun 27, 2019 9.117 9.147 8.990 9.072 201,863 -0.05(-0.49%)
Jun 26, 2019 9.080 9.335 9.012 9.117 250,004 +0.07(+0.75%)
Jun 25, 2019 9.387 9.477 9.050 9.050 431,442 -0.30(-3.21%)
Jun 24, 2019 9.477 9.590 9.312 9.350 416,661 -0.13(-1.35%)
Jun 21, 2019 9.245 9.485 9.117 9.477 1,115,163 +0.20(+2.10%)
Jun 20, 2019 9.320 9.384 9.245 9.282 363,567 +0.03(+0.32%)
Jun 19, 2019 9.470 9.489 9.215 9.252 391,992 -0.23(-2.38%)
Jun 18, 2019 9.515 9.725 9.455 9.477 213,421 -0.01(-0.08%)
Jun 17, 2019 9.312 9.515 9.260 9.485 193,303 +0.18(+1.94%)
Jun 14, 2019 9.350 9.440 9.215 9.305 189,902 -0.06(-0.64%)
Jun 13, 2019 9.402 9.402 9.185 9.365 271,734 +0.06(+0.65%)
Jun 12, 2019 9.222 9.387 9.155 9.305 289,783 +0.08(+0.90%)
Jun 11, 2019 9.320 9.620 9.170 9.222 416,037 -0.07(-0.73%)
Jun 10, 2019 9.560 9.687 9.192 9.290 306,529 -0.25(-2.60%)
Jun 07, 2019 9.395 9.545 9.245 9.537 488,416 +0.12(+1.27%)
Jun 06, 2019 9.322 9.466 9.088 9.417 466,144 +0.09(+0.94%)
Jun 05, 2019 9.461 9.512 9.220 9.330 289,490 -0.07(-0.70%)
Jun 04, 2019 9.454 9.640 9.249 9.395 369,233 +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.