Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	7.480	7.489	7.405	7.433	46,518	-0.01(-0.12%)
Jun 29, 2023	7.470	7.563	7.415	7.442	29,422	+0.01(+0.12%)
Jun 28, 2023	7.572	7.637	7.405	7.433	45,371	-0.12(-1.59%)
Jun 27, 2023	7.470	7.646	7.470	7.554	49,321	+0.13(+1.75%)
Jun 26, 2023	7.618	7.785	7.405	7.424	73,983	-0.17(-2.20%)
Jun 23, 2023	7.378	7.794	7.368	7.591	414,766	+0.14(+1.86%)
Jun 22, 2023	7.313	7.646	7.304	7.452	106,078	+0.16(+2.16%)
Jun 21, 2023	7.387	7.461	7.276	7.294	59,604	-0.09(-1.25%)
Jun 20, 2023	7.341	7.405	7.248	7.387	64,774	-0.03(-0.37%)
Jun 16, 2023	7.581	7.581	7.350	7.415	104,332	-0.09(-1.23%)
Jun 15, 2023	7.452	7.526	7.415	7.507	44,957	+0.01(+0.12%)
May 08, 2023	7.598	7.598	7.471	7.498	40,196	-0.05(-0.72%)
May 05, 2023	7.525	7.589	7.444	7.552	51,270	+0.10(+1.34%)
May 04, 2023	7.416	7.525	7.289	7.453	75,421	-0.02(-0.24%)
May 03, 2023	7.498	7.598	7.462	7.471	103,873	-0.01(-0.12%)
May 02, 2023	7.453	7.516	7.362	7.480	102,867	+0.03(+0.36%)
May 01, 2023	7.480	7.607	7.435	7.453	63,414	-0.03(-0.36%)
Apr 28, 2023	7.552	7.607	7.444	7.480	63,570	-0.05(-0.60%)
Apr 27, 2023	7.543	7.643	7.480	7.525	45,255	+0.00(+0.00%)
Apr 26, 2023	7.407	7.543	7.407	7.525	59,151	+0.07(+0.97%)
Apr 25, 2023	7.543	7.616	7.407	7.453	120,682	-0.15(-2.03%)
Apr 24, 2023	7.643	7.670	7.580	7.607	80,528	-0.02(-0.24%)
Apr 21, 2023	7.670	7.670	7.580	7.625	61,923	-0.06(-0.83%)
Apr 20, 2023	7.670	7.725	7.607	7.688	47,287	-0.04(-0.47%)
Apr 19, 2023	7.725	7.824	7.616	7.725	42,911	+0.00(+0.00%)
Apr 18, 2023	7.861	7.892	7.688	7.725	63,524	-0.13(-1.62%)
Apr 17, 2023	7.670	7.933	7.670	7.852	80,038	+0.14(+1.76%)
Apr 14, 2023	7.725	7.843	7.707	7.716	47,401	-0.04(-0.47%)
Apr 13, 2023	7.707	7.824	7.688	7.752	173,010	+0.07(+0.94%)
Apr 12, 2023	7.852	7.906	7.661	7.679	76,173	-0.15(-1.97%)
Apr 11, 2023	7.824	7.915	7.788	7.833	52,822	+0.05(+0.70%)
Apr 10, 2023	7.725	7.852	7.720	7.779	81,722	+0.03(+0.35%)
Apr 06, 2023	7.870	7.870	7.661	7.752	72,203	-0.13(-1.61%)
Apr 05, 2023	7.716	7.942	7.679	7.879	104,004	+0.09(+1.16%)
Apr 04, 2023	7.960	7.960	7.725	7.788	61,564	-0.11(-1.38%)
Apr 03, 2023	8.024	8.115	7.843	7.897	60,874	-0.12(-1.47%)
Mar 31, 2023	8.087	8.105	7.906	8.015	56,132	-0.05(-0.56%)
Mar 30, 2023	7.988	8.278	7.960	8.060	171,793	+0.14(+1.72%)
Mar 29, 2023	8.015	8.069	7.824	7.924	61,545	-0.04(-0.46%)
Mar 28, 2023	7.969	8.069	7.824	7.960	109,583	-0.02(-0.23%)
Mar 27, 2023	7.960	8.060	7.815	7.979	121,876	+0.10(+1.27%)
Mar 24, 2023	7.779	7.942	7.752	7.879	179,501	+0.06(+0.81%)
Mar 23, 2023	7.861	7.979	7.761	7.815	130,452	-0.01(-0.12%)
Mar 22, 2023	8.078	8.142	7.765	7.824	162,284	-0.27(-3.36%)
Mar 21, 2023	7.988	8.214	7.897	8.096	98,715	+0.20(+2.53%)
Mar 20, 2023	7.725	8.124	7.725	7.897	196,968	+0.24(+3.08%)
Mar 17, 2023	7.626	7.759	7.572	7.661	206,287	-0.07(-0.92%)
Mar 16, 2023	7.821	7.910	7.626	7.732	129,448	-0.13(-1.69%)
Mar 15, 2023	7.688	7.901	7.608	7.866	143,596	+0.00(+0.00%)
Mar 14, 2023	7.910	8.088	7.803	7.866	102,822	+0.11(+1.37%)
Mar 13, 2023	7.857	8.043	7.688	7.759	370,525	-0.20(-2.57%)
Mar 10, 2023	7.901	8.061	7.786	7.963	194,893	+0.01(+0.11%)
Mar 09, 2023	8.186	8.204	7.928	7.955	147,456	-0.20(-2.40%)
Mar 08, 2023	8.186	8.308	8.106	8.150	80,901	-0.02(-0.22%)
Mar 07, 2023	8.017	8.203	8.017	8.168	58,496	+0.13(+1.66%)
Mar 06, 2023	8.274	8.274	7.963	8.035	229,823	-0.22(-2.69%)
Mar 03, 2023	8.266	8.274	8.026	8.257	57,152	+0.04(+0.43%)
Mar 02, 2023	8.283	8.390	8.132	8.221	61,735	-0.12(-1.39%)
Mar 01, 2023	8.123	8.372	8.061	8.337	84,452	+0.12(+1.41%)
Feb 28, 2023	8.283	8.443	8.200	8.221	59,422	-0.08(-0.96%)
Feb 27, 2023	8.292	8.381	8.150	8.301	55,841	+0.09(+1.08%)
Feb 24, 2023	8.248	8.292	8.070	8.212	81,305	+0.02(+0.22%)
Feb 23, 2023	8.177	8.283	8.026	8.194	67,477	+0.08(+0.99%)
Feb 22, 2023	8.141	8.203	8.033	8.114	86,451	+0.00(+0.00%)
Feb 21, 2023	8.274	8.372	8.088	8.114	122,283	-0.29(-3.49%)
Feb 17, 2023	8.337	8.519	8.203	8.408	154,122	+0.14(+1.72%)
Feb 16, 2023	8.381	8.417	8.239	8.266	141,945	-0.20(-2.41%)
Feb 15, 2023	8.381	8.497	8.347	8.470	62,596	+0.04(+0.42%)
Feb 14, 2023	8.506	8.683	8.257	8.434	124,646	-0.14(-1.66%)
Feb 13, 2023	8.283	8.603	8.274	8.577	104,971	+0.25(+2.99%)
Feb 10, 2023	8.230	8.354	8.177	8.328	150,899	+0.02(+0.21%)
Feb 09, 2023	8.475	8.532	8.288	8.310	78,880	-0.07(-0.85%)
Feb 08, 2023	8.497	8.577	8.319	8.381	103,033	-0.22(-2.58%)
Feb 07, 2023	8.666	8.697	8.283	8.603	180,704	-0.14(-1.63%)
Feb 06, 2023	9.012	9.012	8.697	8.746	115,289	-0.28(-3.15%)
Feb 03, 2023	9.101	9.234	9.017	9.030	56,663	-0.12(-1.36%)
Feb 02, 2023	9.048	9.288	9.048	9.154	96,473	+0.14(+1.58%)
Feb 01, 2023	8.790	9.145	8.790	9.012	78,896	+0.18(+2.01%)
Jan 31, 2023	8.914	8.941	8.763	8.834	121,062	+0.02(+0.20%)
Jan 30, 2023	8.941	8.990	8.772	8.817	79,123	-0.18(-1.98%)
Jan 27, 2023	9.012	9.088	8.879	8.994	53,357	-0.05(-0.59%)
Jan 26, 2023	9.083	9.110	8.937	9.048	45,076	+0.02(+0.20%)
Jan 25, 2023	8.905	9.039	8.817	9.030	55,311	+0.07(+0.79%)
Jan 24, 2023	9.079	9.079	8.923	8.959	47,376	-0.19(-2.04%)
Jan 23, 2023	9.092	9.172	8.928	9.145	121,216	+0.05(+0.59%)
Jan 20, 2023	8.994	9.128	8.808	9.092	99,493	+0.15(+1.69%)
Jan 19, 2023	8.843	8.959	8.688	8.941	92,440	+0.06(+0.70%)
Jan 18, 2023	8.950	9.070	8.842	8.879	96,829	-0.11(-1.19%)
Jan 17, 2023	9.128	9.128	8.931	8.985	80,817	-0.15(-1.65%)
Jan 13, 2023	9.128	9.225	8.941	9.137	126,782	-0.12(-1.34%)
Jan 12, 2023	9.483	9.483	9.243	9.261	77,910	-0.02(-0.19%)
Jan 11, 2023	9.065	9.288	9.065	9.279	87,777	+0.27(+2.96%)
Jan 10, 2023	8.754	9.021	8.658	9.012	127,363	+0.21(+2.42%)
Jan 09, 2023	8.763	8.945	8.648	8.799	145,637	+0.06(+0.71%)
Jan 06, 2023	8.461	8.852	8.461	8.737	155,256	+0.36(+4.24%)
Jan 05, 2023	8.346	8.461	8.212	8.381	135,298	-0.07(-0.84%)
Jan 04, 2023	8.639	8.648	8.430	8.452	145,094	-0.07(-0.83%)
Jan 03, 2023	8.319	8.554	8.292	8.523	203,027	+0.23(+2.79%)
Dec 30, 2022	8.257	8.434	8.257	8.292	122,909	-0.09(-1.06%)
Dec 29, 2022	8.079	8.648	8.067	8.381	233,145	+0.35(+4.31%)
Dec 28, 2022	8.114	8.194	8.026	8.035	142,083	-0.14(-1.74%)
Dec 27, 2022	8.141	8.408	8.095	8.177	149,947	+0.02(+0.22%)
Dec 23, 2022	8.052	8.212	8.017	8.159	144,590	+0.14(+1.77%)
Dec 22, 2022	7.990	8.066	7.563	8.017	376,098	+0.09(+1.12%)
Dec 21, 2022	7.868	8.005	7.825	7.928	312,467	+0.15(+1.87%)
Dec 20, 2022	7.620	7.817	7.568	7.782	332,842	+0.15(+1.91%)
Dec 19, 2022	7.406	7.739	7.269	7.637	717,211	+0.32(+4.33%)
Dec 16, 2022	7.457	7.714	7.192	7.320	5,978,996	-0.29(-3.82%)
Dec 15, 2022	7.705	7.859	7.568	7.611	473,143	-0.15(-1.98%)
Dec 14, 2022	7.791	7.919	7.594	7.765	487,763	-0.03(-0.33%)
Dec 13, 2022	8.227	8.227	7.761	7.791	643,451	-0.15(-1.83%)
Dec 12, 2022	7.842	8.031	7.671	7.936	500,684	+0.07(+0.87%)
Dec 09, 2022	7.971	8.013	7.825	7.868	342,628	-0.15(-1.82%)
Dec 08, 2022	8.022	8.129	7.902	8.013	234,466	+0.06(+0.75%)
Dec 07, 2022	7.954	8.125	7.859	7.954	254,653	-0.12(-1.48%)
Dec 06, 2022	8.031	8.390	7.962	8.073	396,776	+0.01(+0.11%)
Dec 05, 2022	7.474	8.305	7.474	8.065	543,147	-0.57(-6.64%)
Dec 02, 2022	8.553	8.852	8.553	8.638	91,376	-0.06(-0.69%)
Dec 01, 2022	8.964	9.058	8.647	8.698	53,020	-0.21(-2.31%)
Nov 30, 2022	8.861	8.925	8.698	8.904	81,186	+0.11(+1.27%)
Nov 29, 2022	8.707	8.930	8.664	8.793	100,100	+0.02(+0.20%)
Nov 28, 2022	8.904	9.155	8.656	8.775	64,026	-0.17(-1.91%)
Nov 25, 2022	8.921	9.229	8.878	8.947	36,488	+0.07(+0.77%)
Nov 23, 2022	8.707	8.917	8.707	8.878	37,467	+0.05(+0.58%)
Nov 22, 2022	8.801	9.032	8.758	8.827	58,795	+0.12(+1.38%)
Nov 21, 2022	8.698	8.758	8.493	8.707	89,561	-0.04(-0.49%)
Nov 18, 2022	8.947	9.058	8.442	8.750	82,488	+0.05(+0.59%)
Nov 17, 2022	9.272	9.289	8.459	8.698	113,852	-0.65(-6.96%)
Nov 16, 2022	9.828	9.828	9.178	9.349	115,220	-0.59(-5.94%)
Nov 15, 2022	9.811	10.19	9.811	9.940	89,451	+0.21(+2.11%)
Nov 14, 2022	9.717	10.03	9.580	9.734	64,995	-0.06(-0.61%)
Nov 11, 2022	9.863	9.965	9.786	9.794	50,541	-0.03(-0.26%)
Nov 10, 2022	9.520	9.820	9.520	9.820	60,861	+0.56(+6.01%)
Nov 09, 2022	9.632	9.682	9.238	9.263	82,222	-0.40(-4.16%)
Nov 08, 2022	10.15	10.15	9.555	9.666	55,740	-0.48(-4.73%)
Nov 07, 2022	10.15	10.21	10.02	10.15	74,490	+0.01(+0.08%)
Nov 04, 2022	10.03	10.17	9.906	10.14	64,726	+0.22(+2.25%)
Nov 03, 2022	9.897	9.927	9.700	9.914	58,191	-0.02(-0.17%)
Nov 02, 2022	10.19	10.24	9.871	9.931	88,853	-0.40(-3.89%)
Nov 01, 2022	10.33	10.37	10.18	10.33	71,468	+0.14(+1.34%)
Oct 31, 2022	10.21	10.28	10.13	10.20	70,619	+0.00(+0.00%)
Oct 28, 2022	10.08	10.33	9.974	10.20	122,673	+0.21(+2.06%)
Oct 27, 2022	10.08	10.27	9.931	9.991	62,383	+0.03(+0.26%)
Oct 26, 2022	9.983	10.14	9.846	9.965	59,774	+0.07(+0.69%)
Oct 25, 2022	9.666	9.991	9.666	9.897	52,352	+0.29(+3.03%)
Oct 24, 2022	9.375	9.700	9.289	9.606	77,065	+0.29(+3.13%)
Oct 21, 2022	9.075	9.323	9.075	9.315	56,129	+0.30(+3.32%)
Oct 20, 2022	9.058	9.204	8.861	9.015	70,256	-0.08(-0.85%)
Oct 19, 2022	8.895	9.101	8.844	9.092	101,849	+0.19(+2.12%)
Oct 18, 2022	8.878	9.007	8.827	8.904	56,650	+0.12(+1.36%)
Oct 17, 2022	8.553	8.793	8.544	8.784	110,271	+0.32(+3.74%)
Oct 14, 2022	8.510	8.587	8.433	8.467	60,777	+0.08(+0.92%)
Oct 13, 2022	8.116	8.501	8.022	8.390	98,280	+0.18(+2.19%)
Oct 12, 2022	8.236	8.313	8.150	8.210	49,411	-0.07(-0.83%)
Oct 11, 2022	8.159	8.467	8.155	8.279	98,631	+0.09(+1.04%)
Oct 10, 2022	8.159	8.279	8.108	8.193	71,105	+0.02(+0.21%)
Oct 07, 2022	8.116	8.210	8.108	8.176	102,096	-0.05(-0.62%)
Oct 06, 2022	8.424	8.536	8.176	8.227	59,500	-0.17(-2.04%)
Oct 05, 2022	8.390	8.484	8.202	8.399	122,997	-0.11(-1.31%)
Oct 04, 2022	8.433	8.600	8.364	8.510	86,503	+0.20(+2.37%)
Oct 03, 2022	8.185	8.377	8.125	8.313	98,177	+0.15(+1.78%)
Sep 30, 2022	8.073	8.322	8.031	8.168	157,845	-0.01(-0.10%)
Sep 29, 2022	8.305	8.305	8.082	8.176	89,703	-0.18(-2.15%)
Sep 28, 2022	8.091	8.416	8.091	8.356	90,392	+0.22(+2.74%)
Sep 27, 2022	8.125	8.313	8.108	8.133	90,943	+0.03(+0.42%)
Sep 26, 2022	8.150	8.351	8.022	8.099	257,554	-0.12(-1.46%)
Sep 23, 2022	8.262	8.424	8.116	8.219	172,043	-0.18(-2.14%)
Sep 22, 2022	8.056	8.677	8.056	8.399	225,895	+0.35(+4.36%)
Sep 21, 2022	8.099	8.236	8.005	8.048	172,156	-0.03(-0.32%)
Sep 20, 2022	8.091	8.142	7.902	8.073	110,361	-0.11(-1.36%)
Sep 19, 2022	8.219	8.382	8.133	8.185	104,373	-0.07(-0.83%)
Sep 16, 2022	7.885	8.253	7.765	8.253	510,398	+0.30(+3.77%)
Sep 15, 2022	8.082	8.210	7.902	7.954	246,789	-0.12(-1.48%)
Sep 14, 2022	8.091	8.162	7.936	8.073	146,236	-0.03(-0.32%)
Sep 13, 2022	8.313	8.339	8.073	8.099	202,719	-0.25(-2.97%)
Sep 12, 2022	8.390	8.452	8.313	8.347	132,110	+0.03(+0.41%)
Sep 09, 2022	8.245	8.476	8.219	8.313	117,503	+0.03(+0.41%)
Sep 08, 2022	8.329	8.456	8.052	8.279	134,276	-0.05(-0.61%)
Sep 07, 2022	8.329	8.447	8.085	8.329	185,477	+0.02(+0.20%)
Sep 06, 2022	8.700	8.779	7.968	8.313	201,843	-0.46(-5.27%)
Sep 02, 2022	8.994	9.087	8.710	8.775	90,679	-0.23(-2.52%)
Sep 01, 2022	9.011	9.120	8.868	9.002	102,857	-0.09(-1.02%)
Aug 31, 2022	9.322	9.322	9.002	9.095	99,670	-0.26(-2.79%)
Aug 30, 2022	9.381	9.381	9.212	9.356	60,737	-0.03(-0.36%)
Aug 29, 2022	9.297	9.440	9.263	9.389	86,086	-0.02(-0.18%)
Aug 26, 2022	9.978	10.09	9.373	9.406	89,994	-0.51(-5.17%)
Aug 25, 2022	9.516	9.978	9.469	9.919	112,168	+0.31(+3.24%)
Aug 24, 2022	9.810	9.810	9.558	9.608	56,750	-0.29(-2.97%)
Aug 23, 2022	9.987	10.19	9.886	9.903	58,671	-0.16(-1.59%)
Aug 22, 2022	10.10	10.12	9.894	10.06	93,331	-0.16(-1.56%)
Aug 19, 2022	10.41	10.46	10.19	10.22	93,042	-0.38(-3.57%)
Aug 18, 2022	10.97	11.06	10.14	10.60	159,163	-0.72(-6.39%)
Aug 17, 2022	11.19	11.37	10.87	11.32	136,983	+0.07(+0.60%)
Aug 16, 2022	10.75	11.53	10.75	11.26	110,763	+0.43(+3.96%)
Aug 15, 2022	10.70	10.93	10.57	10.83	153,441	-0.01(-0.08%)
Aug 12, 2022	10.52	10.90	10.41	10.84	80,006	+0.31(+2.96%)
Aug 11, 2022	10.43	10.63	10.43	10.53	63,116	+0.24(+2.29%)
Aug 10, 2022	10.16	10.41	10.10	10.29	103,748	+0.29(+2.86%)
Aug 09, 2022	10.17	10.37	9.838	10.00	110,818	-0.28(-2.70%)
Aug 08, 2022	10.09	10.39	10.01	10.28	180,629	+0.25(+2.52%)
Aug 05, 2022	10.12	10.16	9.978	10.03	104,325	-0.16(-1.57%)
Aug 04, 2022	10.50	10.51	10.16	10.19	215,486	-0.31(-2.96%)
Aug 03, 2022	10.34	10.55	10.23	10.50	221,946	+0.27(+2.63%)
Aug 02, 2022	10.47	10.50	10.22	10.23	65,548	-0.31(-2.95%)
Aug 01, 2022	10.27	10.68	10.21	10.54	154,535	+0.15(+1.46%)
Jul 29, 2022	10.50	10.52	10.21	10.39	89,449	-0.11(-1.04%)
Jul 28, 2022	10.62	10.73	10.45	10.50	80,003	-0.08(-0.72%)
Jul 27, 2022	10.46	10.61	10.40	10.58	137,775	+0.13(+1.21%)
Jul 26, 2022	10.69	10.69	10.42	10.45	74,971	-0.42(-3.87%)
Jul 25, 2022	10.88	10.90	10.65	10.87	102,372	+0.04(+0.39%)
Jul 22, 2022	10.69	10.92	10.54	10.83	113,546	+0.21(+1.98%)
Jul 21, 2022	10.55	10.63	10.37	10.62	76,168	+0.01(+0.08%)
Jul 20, 2022	10.42	10.69	10.28	10.61	97,738	+0.24(+2.27%)
Jul 19, 2022	10.23	10.56	10.23	10.37	144,352	+0.29(+2.84%)
Jul 18, 2022	10.02	10.34	10.02	10.09	77,399	+0.12(+1.18%)
Jul 15, 2022	9.936	10.07	9.785	9.970	180,871	+0.21(+2.16%)
Jul 14, 2022	9.600	9.810	9.591	9.760	89,341	+0.03(+0.35%)
Jul 13, 2022	9.465	9.776	9.398	9.726	66,225	+0.12(+1.23%)
Jul 12, 2022	9.541	9.903	9.541	9.608	125,718	-0.06(-0.61%)
Jul 11, 2022	9.835	9.835	9.633	9.667	74,980	-0.21(-2.13%)
Jul 08, 2022	9.776	9.978	9.684	9.877	125,351	+0.13(+1.38%)
Jul 07, 2022	9.692	9.768	9.600	9.743	97,589	+0.16(+1.67%)
Jul 06, 2022	9.802	9.802	9.516	9.583	146,397	-0.22(-2.23%)
Jul 05, 2022	9.381	9.894	9.297	9.802	225,272	+0.28(+2.92%)

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.

Cato Corp (NY: CATO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Cato Corp (NY: CATO )

Historical Prices

Sections

Services