Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.023	7.033	6.722	6.731	65,632	-0.28(-4.03%)
Dec 28, 2023	6.788	7.353	6.750	7.014	208,547	+0.29(+4.35%)
Dec 27, 2023	6.788	6.788	6.665	6.722	82,356	-0.02(-0.28%)
Dec 26, 2023	6.712	6.788	6.627	6.741	94,129	+0.03(+0.42%)
Dec 22, 2023	6.637	6.788	6.604	6.712	173,126	+0.09(+1.42%)
Dec 21, 2023	6.505	6.618	6.505	6.618	76,652	+0.05(+0.72%)
Dec 20, 2023	6.693	6.807	6.533	6.571	100,103	-0.16(-2.38%)
Dec 19, 2023	6.524	6.759	6.524	6.731	82,963	+0.18(+2.73%)
Dec 18, 2023	6.514	6.599	6.364	6.552	83,938	+0.01(+0.14%)
Dec 15, 2023	6.609	6.609	6.364	6.543	205,978	+0.01(+0.14%)
Dec 14, 2023	6.432	6.552	6.312	6.533	132,296	+0.23(+3.65%)
Dec 13, 2023	6.147	6.331	6.073	6.303	270,935	+0.17(+2.70%)
Dec 12, 2023	6.147	6.197	6.073	6.138	81,022	-0.01(-0.15%)
Dec 11, 2023	6.257	6.460	6.138	6.147	98,625	-0.13(-2.05%)
Dec 08, 2023	6.248	6.303	6.193	6.276	57,564	+0.04(+0.59%)
Dec 07, 2023	6.193	6.266	6.138	6.239	93,305	+0.06(+0.89%)
Dec 06, 2023	6.276	6.477	6.092	6.184	113,592	-0.06(-1.03%)
Dec 05, 2023	6.368	6.432	6.239	6.248	49,837	-0.11(-1.74%)
Dec 04, 2023	6.542	6.561	6.349	6.358	42,008	-0.20(-3.09%)
Dec 01, 2023	6.377	6.662	6.285	6.561	138,919	+0.19(+3.03%)
Nov 30, 2023	6.349	6.441	6.285	6.368	76,868	+0.00(+0.00%)
Nov 29, 2023	6.276	6.377	6.230	6.368	44,463	+0.15(+2.37%)
Nov 28, 2023	6.184	6.303	6.184	6.220	35,566	+0.01(+0.15%)
Nov 27, 2023	6.193	6.404	6.165	6.211	81,860	+0.02(+0.30%)
Nov 24, 2023	6.184	6.250	6.092	6.193	33,988	-0.05(-0.74%)
Nov 22, 2023	6.358	6.367	6.193	6.239	53,458	-0.05(-0.73%)
Nov 21, 2023	6.257	6.322	6.179	6.285	52,896	-0.01(-0.15%)
Nov 20, 2023	6.414	6.414	6.165	6.294	65,608	-0.14(-2.15%)
Nov 17, 2023	6.487	6.515	6.294	6.432	82,465	-0.02(-0.29%)
Nov 16, 2023	6.809	6.874	6.013	6.450	547,549	-0.29(-4.23%)
Nov 15, 2023	6.717	6.837	6.717	6.736	65,615	+0.10(+1.53%)
Nov 14, 2023	6.542	6.662	6.404	6.634	71,932	+0.22(+3.44%)
Nov 13, 2023	6.487	6.506	6.386	6.414	42,346	-0.06(-0.85%)
Nov 10, 2023	6.368	6.496	6.358	6.469	53,360	+0.06(+1.01%)
Nov 09, 2023	6.552	6.588	6.368	6.404	60,750	-0.13(-1.97%)
Nov 08, 2023	6.478	6.561	6.462	6.533	62,053	+0.02(+0.28%)
Nov 07, 2023	6.441	6.598	6.414	6.515	77,032	+0.07(+1.14%)
Nov 06, 2023	6.570	6.667	6.414	6.441	58,475	-0.16(-2.37%)
Nov 03, 2023	6.625	6.671	6.515	6.598	94,309	+0.08(+1.27%)
Nov 02, 2023	6.552	6.644	6.460	6.515	62,276	+0.02(+0.28%)
Nov 01, 2023	6.579	6.634	6.432	6.496	52,698	-0.06(-0.98%)
Oct 31, 2023	6.607	6.607	6.450	6.561	60,359	+0.00(+0.00%)
Oct 30, 2023	6.450	6.598	6.441	6.561	58,032	+0.15(+2.30%)
Oct 27, 2023	6.533	6.552	6.358	6.414	153,175	-0.13(-1.97%)
Oct 26, 2023	6.579	6.607	6.506	6.542	64,188	+0.01(+0.14%)
Oct 25, 2023	6.598	6.634	6.506	6.533	41,818	-0.06(-0.84%)
Oct 24, 2023	6.579	6.644	6.478	6.588	80,954	+0.08(+1.27%)
Oct 23, 2023	6.616	6.699	6.496	6.506	70,909	-0.17(-2.48%)
Oct 20, 2023	6.800	6.828	6.653	6.671	39,156	-0.09(-1.36%)
Oct 19, 2023	6.901	6.929	6.745	6.763	36,007	-0.12(-1.74%)
Oct 18, 2023	6.800	6.920	6.662	6.883	93,845	+0.05(+0.67%)
Oct 17, 2023	6.588	6.910	6.588	6.837	129,040	+0.24(+3.63%)
Oct 16, 2023	6.763	6.828	6.570	6.598	119,497	-0.07(-1.10%)
Oct 13, 2023	6.690	6.754	6.625	6.671	55,677	-0.02(-0.28%)
Oct 12, 2023	6.782	6.846	6.611	6.690	58,488	-0.06(-0.95%)
Oct 11, 2023	6.846	6.874	6.690	6.754	67,152	-0.09(-1.34%)
Oct 10, 2023	6.699	6.938	6.699	6.846	57,760	+0.13(+1.92%)
Oct 09, 2023	6.828	6.877	6.644	6.717	59,195	-0.16(-2.28%)
Oct 06, 2023	6.726	6.975	6.653	6.874	102,838	+0.17(+2.47%)
Oct 05, 2023	6.828	6.901	6.671	6.708	73,796	-0.12(-1.75%)
Oct 04, 2023	6.818	6.910	6.722	6.828	45,736	-0.06(-0.80%)
Oct 03, 2023	6.892	7.030	6.699	6.883	136,261	+0.07(+1.08%)
Oct 02, 2023	7.021	7.021	6.441	6.809	361,170	-0.24(-3.39%)
Sep 29, 2023	7.196	7.315	6.717	7.048	285,404	-0.15(-2.05%)
Sep 28, 2023	7.775	7.895	7.067	7.196	478,985	-0.52(-6.68%)
Sep 27, 2023	7.453	7.766	7.357	7.711	241,322	+0.33(+4.49%)
Sep 26, 2023	7.352	7.555	7.233	7.380	390,500	+0.04(+0.50%)
Sep 25, 2023	7.453	7.417	7.297	7.343	120,283	+0.01(+0.13%)
Sep 22, 2023	7.214	7.527	7.123	7.334	164,571	+0.06(+0.89%)
Sep 21, 2023	6.782	7.610	6.736	7.269	699,640	+0.50(+7.34%)
Sep 20, 2023	6.782	6.975	6.754	6.772	75,063	+0.02(+0.27%)
Sep 19, 2023	6.809	6.846	6.717	6.754	37,144	-0.03(-0.41%)
Sep 18, 2023	6.874	6.874	6.745	6.782	35,129	-0.06(-0.81%)
Sep 15, 2023	6.883	6.966	6.800	6.837	151,623	-0.07(-1.07%)
Sep 14, 2023	6.745	6.947	6.745	6.910	49,132	+0.18(+2.74%)
Sep 13, 2023	6.846	6.846	6.644	6.726	112,719	-0.09(-1.35%)
Sep 12, 2023	6.901	6.929	6.791	6.818	68,085	-0.10(-1.46%)
Sep 11, 2023	6.929	6.975	6.901	6.920	56,776	+0.00(+0.00%)
Sep 08, 2023	6.901	6.975	6.901	6.920	93,578	+0.01(+0.13%)
Sep 07, 2023	6.901	7.000	6.838	6.910	218,214	+0.04(+0.52%)
Sep 06, 2023	6.973	7.136	6.856	6.874	53,488	-0.01(-0.13%)
Sep 05, 2023	6.955	7.054	6.883	6.883	70,493	-0.04(-0.65%)
Sep 01, 2023	7.018	7.081	6.927	6.928	53,224	-0.04(-0.65%)
Aug 31, 2023	7.009	7.036	6.973	6.973	41,032	-0.04(-0.64%)
Aug 30, 2023	7.036	7.096	7.009	7.018	39,047	-0.02(-0.26%)
Aug 29, 2023	6.991	7.126	6.928	7.036	70,814	+0.03(+0.39%)
Aug 28, 2023	6.982	7.091	6.928	7.009	62,896	+0.03(+0.39%)
Aug 25, 2023	6.919	7.036	6.919	6.982	21,071	+0.05(+0.78%)
Aug 24, 2023	6.955	7.000	6.906	6.928	42,174	-0.06(-0.90%)
Aug 23, 2023	6.892	7.027	6.865	6.991	35,913	+0.10(+1.44%)
Aug 22, 2023	7.036	7.036	6.865	6.892	74,365	-0.14(-2.05%)
Aug 21, 2023	7.189	7.189	6.982	7.036	59,852	-0.08(-1.14%)
Aug 18, 2023	6.946	7.126	6.946	7.117	29,751	+0.10(+1.41%)
Aug 17, 2023	6.982	7.126	6.937	7.018	63,330	-0.02(-0.26%)
Aug 16, 2023	7.135	7.234	6.969	7.036	59,118	-0.07(-1.01%)
Aug 15, 2023	7.144	7.180	7.072	7.108	43,456	-0.05(-0.75%)
Aug 14, 2023	7.144	7.171	7.081	7.162	45,959	+0.04(+0.51%)
Aug 11, 2023	7.198	7.288	7.108	7.126	68,617	-0.04(-0.63%)
Aug 10, 2023	7.284	7.298	7.117	7.171	86,968	-0.07(-0.99%)
Aug 09, 2023	7.369	7.369	7.108	7.243	95,744	-0.06(-0.86%)
Aug 08, 2023	7.450	7.414	7.288	7.306	52,428	-0.16(-2.17%)
Aug 07, 2023	7.558	7.558	7.387	7.468	58,377	-0.08(-1.07%)
Aug 04, 2023	7.666	7.716	7.540	7.549	35,103	-0.12(-1.53%)
Aug 03, 2023	7.603	7.684	7.477	7.666	60,460	+0.07(+0.95%)
Aug 02, 2023	7.540	7.630	7.486	7.594	42,869	-0.05(-0.71%)
Aug 01, 2023	7.684	7.720	7.612	7.648	73,806	+0.00(+0.00%)
Jul 31, 2023	7.594	7.900	7.554	7.648	204,313	+0.13(+1.67%)
Jul 28, 2023	7.468	7.576	7.423	7.522	69,856	+0.08(+1.09%)
Jul 27, 2023	7.585	7.585	7.423	7.441	34,097	-0.11(-1.43%)
Jul 26, 2023	7.612	7.693	7.495	7.549	46,997	-0.04(-0.47%)
Jul 25, 2023	7.495	7.684	7.477	7.585	64,554	+0.09(+1.20%)
Jul 24, 2023	7.504	7.504	7.396	7.495	58,130	+0.01(+0.12%)
Jul 21, 2023	7.522	7.522	7.378	7.486	56,528	-0.01(-0.12%)
Jul 20, 2023	7.441	7.522	7.423	7.495	42,711	+0.06(+0.85%)
Jul 19, 2023	7.432	7.459	7.261	7.432	102,561	+0.01(+0.12%)
Jul 18, 2023	7.405	7.495	7.351	7.423	39,413	+0.10(+1.35%)
Jul 17, 2023	7.378	7.486	7.297	7.324	67,657	-0.03(-0.37%)
Jul 14, 2023	7.297	7.387	7.225	7.351	68,564	+0.05(+0.74%)
Jul 13, 2023	7.270	7.315	7.216	7.297	44,782	+0.04(+0.50%)
Jul 12, 2023	7.387	7.387	7.216	7.261	58,743	-0.04(-0.62%)
Jul 11, 2023	7.450	7.450	7.234	7.306	48,327	-0.11(-1.46%)
Jul 10, 2023	7.459	7.531	7.388	7.414	35,825	-0.04(-0.60%)
Jul 07, 2023	7.378	7.540	7.306	7.459	154,991	+0.09(+1.22%)
Jul 06, 2023	7.378	7.396	7.162	7.369	55,472	-0.05(-0.73%)
Jul 05, 2023	7.333	7.565	7.324	7.423	72,752	+0.14(+1.98%)
Jul 03, 2023	7.189	7.360	7.189	7.279	35,922	+0.05(+0.75%)
Jun 30, 2023	7.270	7.279	7.198	7.225	47,856	-0.01(-0.12%)
Jun 29, 2023	7.261	7.351	7.207	7.234	30,268	+0.01(+0.12%)
Jun 28, 2023	7.360	7.423	7.198	7.225	46,677	-0.12(-1.59%)
Jun 27, 2023	7.261	7.432	7.261	7.342	50,740	+0.13(+1.75%)
Jun 26, 2023	7.405	7.567	7.198	7.216	76,111	-0.16(-2.20%)
Jun 23, 2023	7.171	7.576	7.162	7.378	426,697	+0.13(+1.86%)
Jun 22, 2023	7.108	7.432	7.099	7.243	109,129	+0.15(+2.16%)
Jun 21, 2023	7.180	7.252	7.072	7.090	61,319	-0.09(-1.25%)
Jun 20, 2023	7.135	7.198	7.045	7.180	66,638	-0.03(-0.37%)
Jun 16, 2023	7.369	7.369	7.144	7.207	107,333	-0.09(-1.23%)
Jun 15, 2023	7.243	7.315	7.207	7.297	46,250	+0.01(+0.12%)
May 08, 2023	7.385	7.385	7.262	7.288	41,352	-0.05(-0.72%)
May 05, 2023	7.315	7.377	7.236	7.341	52,745	+0.10(+1.34%)
May 04, 2023	7.209	7.315	7.086	7.244	77,590	-0.02(-0.24%)
May 03, 2023	7.288	7.385	7.253	7.262	106,861	-0.01(-0.12%)
May 02, 2023	7.244	7.306	7.156	7.271	105,826	+0.03(+0.36%)
May 01, 2023	7.271	7.394	7.227	7.244	65,238	-0.03(-0.36%)
Apr 28, 2023	7.341	7.394	7.236	7.271	65,398	-0.04(-0.60%)
Apr 27, 2023	7.332	7.429	7.271	7.315	46,557	+0.00(+0.00%)
Apr 26, 2023	7.200	7.332	7.200	7.315	60,853	+0.07(+0.97%)
Apr 25, 2023	7.332	7.403	7.200	7.244	124,153	-0.15(-2.03%)
Apr 24, 2023	7.429	7.456	7.368	7.394	82,844	-0.02(-0.24%)
Apr 21, 2023	7.456	7.456	7.368	7.412	63,704	-0.06(-0.83%)
Apr 20, 2023	7.456	7.509	7.394	7.473	48,647	-0.04(-0.47%)
Apr 19, 2023	7.509	7.606	7.403	7.509	44,146	+0.00(+0.00%)
Apr 18, 2023	7.641	7.672	7.473	7.509	65,352	-0.12(-1.62%)
Apr 17, 2023	7.456	7.711	7.456	7.632	82,340	+0.13(+1.76%)
Apr 14, 2023	7.509	7.623	7.491	7.500	48,765	-0.04(-0.47%)
Apr 13, 2023	7.491	7.606	7.473	7.535	177,987	+0.07(+0.94%)
Apr 12, 2023	7.632	7.685	7.447	7.465	78,364	-0.15(-1.97%)
Apr 11, 2023	7.606	7.694	7.570	7.614	54,342	+0.05(+0.70%)
Apr 10, 2023	7.509	7.632	7.504	7.562	84,073	+0.03(+0.35%)
Apr 06, 2023	7.650	7.650	7.447	7.535	74,280	-0.12(-1.61%)
Apr 05, 2023	7.500	7.720	7.465	7.659	106,996	+0.09(+1.16%)
Apr 04, 2023	7.738	7.738	7.509	7.570	63,335	-0.11(-1.38%)
Apr 03, 2023	7.800	7.888	7.623	7.676	62,625	-0.11(-1.47%)
Mar 31, 2023	7.861	7.879	7.685	7.791	57,747	-0.04(-0.56%)
Mar 30, 2023	7.764	8.046	7.738	7.835	176,734	+0.13(+1.72%)
Mar 29, 2023	7.791	7.844	7.606	7.703	63,315	-0.04(-0.46%)
Mar 28, 2023	7.747	7.844	7.606	7.738	112,735	-0.02(-0.23%)
Mar 27, 2023	7.738	7.835	7.597	7.755	125,382	+0.10(+1.27%)
Mar 24, 2023	7.562	7.720	7.535	7.659	184,665	+0.06(+0.81%)
Mar 23, 2023	7.641	7.755	7.544	7.597	134,204	-0.01(-0.12%)
Mar 22, 2023	7.852	7.914	7.548	7.606	166,952	-0.26(-3.36%)
Mar 21, 2023	7.764	7.985	7.676	7.870	101,555	+0.19(+2.53%)
Mar 20, 2023	7.509	7.896	7.509	7.676	202,634	+0.23(+3.08%)
Mar 17, 2023	7.412	7.542	7.361	7.447	212,221	-0.07(-0.92%)
Mar 16, 2023	7.603	7.689	7.412	7.516	133,171	-0.13(-1.69%)
Mar 15, 2023	7.473	7.680	7.395	7.646	147,727	+0.00(+0.00%)
Mar 14, 2023	7.689	7.862	7.585	7.646	105,780	+0.10(+1.37%)
Mar 13, 2023	7.637	7.819	7.473	7.542	381,183	-0.20(-2.57%)
Mar 10, 2023	7.680	7.836	7.568	7.741	200,499	+0.01(+0.11%)
Mar 09, 2023	7.957	7.975	7.706	7.732	151,697	-0.19(-2.40%)
Mar 08, 2023	7.957	8.076	7.879	7.922	83,228	-0.02(-0.22%)
Mar 07, 2023	7.793	7.974	7.793	7.939	60,179	+0.13(+1.66%)
Mar 06, 2023	8.043	8.043	7.741	7.810	236,434	-0.22(-2.69%)
Mar 03, 2023	8.034	8.043	7.801	8.026	58,796	+0.03(+0.43%)
Mar 02, 2023	8.052	8.155	7.905	7.991	63,511	-0.11(-1.39%)
Mar 01, 2023	7.896	8.138	7.836	8.104	86,881	+0.11(+1.41%)
Feb 28, 2023	8.052	8.207	7.971	7.991	61,131	-0.08(-0.96%)
Feb 27, 2023	8.060	8.147	7.922	8.069	57,447	+0.09(+1.08%)
Feb 24, 2023	8.017	8.060	7.844	7.983	83,644	+0.02(+0.22%)
Feb 23, 2023	7.948	8.052	7.801	7.965	69,418	+0.08(+0.99%)
Feb 22, 2023	7.914	7.974	7.809	7.888	88,938	+0.00(+0.00%)
Feb 21, 2023	8.043	8.138	7.862	7.888	125,800	-0.29(-3.49%)
Feb 17, 2023	8.104	8.281	7.974	8.173	158,555	+0.14(+1.72%)
Feb 16, 2023	8.147	8.181	8.009	8.034	146,028	-0.20(-2.41%)
Feb 15, 2023	8.147	8.259	8.114	8.233	64,396	+0.03(+0.42%)
Feb 14, 2023	8.268	8.441	8.026	8.199	128,231	-0.14(-1.66%)
Feb 13, 2023	8.052	8.363	8.043	8.337	107,991	+0.24(+2.99%)
Feb 10, 2023	8.000	8.121	7.948	8.095	155,239	+0.02(+0.21%)
Feb 09, 2023	8.238	8.294	8.056	8.078	81,149	-0.07(-0.85%)
Feb 08, 2023	8.259	8.337	8.086	8.147	105,996	-0.22(-2.58%)
Feb 07, 2023	8.423	8.453	8.052	8.363	185,902	-0.14(-1.63%)
Feb 06, 2023	8.760	8.760	8.454	8.501	118,605	-0.28(-3.15%)
Feb 03, 2023	8.847	8.976	8.764	8.777	58,293	-0.12(-1.36%)
Feb 02, 2023	8.795	9.028	8.795	8.898	99,248	+0.14(+1.58%)
Feb 01, 2023	8.544	8.890	8.544	8.760	81,165	+0.17(+2.01%)
Jan 31, 2023	8.665	8.691	8.518	8.587	124,544	+0.02(+0.20%)
Jan 30, 2023	8.691	8.739	8.527	8.570	81,399	-0.17(-1.98%)
Jan 27, 2023	8.760	8.834	8.631	8.743	54,892	-0.05(-0.59%)
Jan 26, 2023	8.829	8.855	8.687	8.795	46,373	+0.02(+0.20%)
Jan 25, 2023	8.656	8.786	8.570	8.777	56,902	+0.07(+0.79%)
Jan 24, 2023	8.825	8.825	8.674	8.708	48,739	-0.18(-2.04%)
Jan 23, 2023	8.838	8.916	8.678	8.890	124,703	+0.05(+0.59%)
Jan 20, 2023	8.743	8.872	8.561	8.838	102,355	+0.15(+1.69%)
Jan 19, 2023	8.596	8.708	8.445	8.691	95,099	+0.06(+0.70%)
Jan 18, 2023	8.700	8.816	8.595	8.631	99,614	-0.10(-1.19%)
Jan 17, 2023	8.872	8.872	8.682	8.734	83,141	-0.15(-1.65%)
Jan 13, 2023	8.872	8.968	8.691	8.881	130,429	-0.12(-1.34%)
Jan 12, 2023	9.218	9.218	8.985	9.002	80,151	-0.02(-0.19%)
Jan 11, 2023	8.812	9.028	8.812	9.019	90,302	+0.26(+2.96%)
Jan 10, 2023	8.510	8.769	8.416	8.760	131,026	+0.21(+2.42%)
Jan 09, 2023	8.518	8.695	8.406	8.553	149,827	+0.06(+0.71%)
Jan 06, 2023	8.225	8.605	8.225	8.492	159,722	+0.35(+4.24%)
Jan 05, 2023	8.112	8.225	7.983	8.147	139,190	-0.07(-0.84%)
Jan 04, 2023	8.397	8.406	8.194	8.216	149,268	-0.07(-0.83%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Cato Corp (NY: CATO )

Historical Prices

Sections

Services

The Kane Republican