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

Cato Corp (NY: CATO )

5.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2022 8.027 8.200 8.027 8.062 126,423 -0.09(-1.06%)
Dec 29, 2022 7.854 8.407 7.843 8.148 239,809 +0.34(+4.31%)
Dec 28, 2022 7.889 7.967 7.803 7.811 146,144 -0.14(-1.74%)
Dec 27, 2022 7.915 8.174 7.870 7.949 154,233 +0.02(+0.22%)
Dec 23, 2022 7.829 7.984 7.794 7.932 148,723 +0.14(+1.77%)
Dec 22, 2022 7.768 7.841 7.353 7.794 386,848 +0.09(+1.12%)
Dec 21, 2022 7.649 7.782 7.608 7.708 321,399 +0.14(+1.87%)
Dec 20, 2022 7.408 7.599 7.358 7.566 342,356 +0.14(+1.91%)
Dec 19, 2022 7.200 7.524 7.067 7.425 737,711 +0.31(+4.33%)
Dec 16, 2022 7.250 7.499 6.992 7.117 6,149,897 -0.28(-3.82%)
Dec 15, 2022 7.491 7.641 7.358 7.400 486,667 -0.15(-1.98%)
Dec 14, 2022 7.574 7.699 7.383 7.549 501,705 -0.02(-0.33%)
Dec 13, 2022 7.999 7.999 7.545 7.574 661,843 -0.14(-1.83%)
Dec 12, 2022 7.624 7.807 7.458 7.716 514,996 +0.07(+0.87%)
Dec 09, 2022 7.749 7.791 7.608 7.649 352,422 -0.14(-1.82%)
Dec 08, 2022 7.799 7.903 7.683 7.791 241,168 +0.06(+0.75%)
Dec 07, 2022 7.733 7.899 7.641 7.733 261,932 -0.12(-1.48%)
Dec 06, 2022 7.807 8.157 7.741 7.849 408,117 +0.01(+0.11%)
Dec 05, 2022 7.266 8.074 7.266 7.841 558,672 -0.56(-6.64%)
Dec 02, 2022 8.315 8.606 8.315 8.398 93,988 -0.06(-0.69%)
Dec 01, 2022 8.715 8.806 8.407 8.457 54,536 -0.20(-2.31%)
Nov 30, 2022 8.615 8.677 8.457 8.656 83,507 +0.11(+1.27%)
Nov 29, 2022 8.465 8.681 8.423 8.548 102,961 +0.02(+0.20%)
Nov 28, 2022 8.656 8.901 8.415 8.532 65,857 -0.17(-1.91%)
Nov 25, 2022 8.673 8.973 8.631 8.698 37,531 +0.07(+0.77%)
Nov 23, 2022 8.465 8.669 8.465 8.631 38,537 +0.05(+0.58%)
Nov 22, 2022 8.557 8.781 8.515 8.582 60,475 +0.12(+1.38%)
Nov 21, 2022 8.457 8.515 8.257 8.465 92,121 -0.04(-0.49%)
Nov 18, 2022 8.698 8.806 8.207 8.507 84,846 +0.05(+0.59%)
Nov 17, 2022 9.014 9.031 8.224 8.457 117,107 -0.63(-6.96%)
Nov 16, 2022 9.555 9.555 8.923 9.089 118,514 -0.57(-5.94%)
Nov 15, 2022 9.539 9.905 9.539 9.664 92,008 +0.20(+2.11%)
Nov 14, 2022 9.447 9.755 9.314 9.464 66,853 -0.06(-0.61%)
Nov 11, 2022 9.589 9.689 9.514 9.522 51,986 -0.02(-0.26%)
Nov 10, 2022 9.256 9.547 9.256 9.547 62,601 +0.54(+6.01%)
Nov 09, 2022 9.364 9.413 8.981 9.006 84,572 -0.39(-4.16%)
Nov 08, 2022 9.863 9.863 9.289 9.397 57,334 -0.47(-4.73%)
Nov 07, 2022 9.863 9.922 9.738 9.863 76,619 +0.01(+0.08%)
Nov 04, 2022 9.747 9.888 9.630 9.855 66,576 +0.22(+2.25%)
Nov 03, 2022 9.622 9.651 9.431 9.639 59,854 -0.02(-0.17%)
Nov 02, 2022 9.905 9.955 9.597 9.655 91,393 -0.39(-3.89%)
Nov 01, 2022 10.05 10.08 9.897 10.05 73,511 +0.13(+1.34%)
Oct 31, 2022 9.922 9.993 9.847 9.913 72,637 +0.00(+0.00%)
Oct 28, 2022 9.797 10.05 9.697 9.913 126,180 +0.20(+2.06%)
Oct 27, 2022 9.797 9.988 9.672 9.713 64,166 +0.02(+0.26%)
Oct 26, 2022 9.705 9.855 9.572 9.689 61,482 +0.07(+0.69%)
Oct 25, 2022 9.397 9.713 9.397 9.622 53,848 +0.28(+3.03%)
Oct 24, 2022 9.114 9.431 9.031 9.339 79,268 +0.28(+3.13%)
Oct 21, 2022 8.823 9.064 8.823 9.056 57,734 +0.29(+3.32%)
Oct 20, 2022 8.806 8.948 8.615 8.765 72,264 -0.07(-0.85%)
Oct 19, 2022 8.648 8.848 8.598 8.840 104,760 +0.18(+2.12%)
Oct 18, 2022 8.631 8.756 8.582 8.656 58,270 +0.12(+1.36%)
Oct 17, 2022 8.315 8.548 8.307 8.540 113,423 +0.31(+3.74%)
Oct 14, 2022 8.274 8.348 8.199 8.232 62,514 +0.07(+0.92%)
Oct 13, 2022 7.891 8.265 7.799 8.157 101,089 +0.17(+2.19%)
Oct 12, 2022 8.007 8.082 7.924 7.982 50,823 -0.07(-0.83%)
Oct 11, 2022 7.932 8.232 7.928 8.049 101,450 +0.08(+1.04%)
Oct 10, 2022 7.932 8.049 7.882 7.966 73,137 +0.02(+0.21%)
Oct 07, 2022 7.891 7.982 7.882 7.949 105,014 -0.05(-0.62%)
Oct 06, 2022 8.190 8.299 7.949 7.999 61,201 -0.17(-2.04%)
Oct 05, 2022 8.157 8.249 7.974 8.165 126,513 -0.11(-1.31%)
Oct 04, 2022 8.199 8.361 8.132 8.274 88,975 +0.19(+2.37%)
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.