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 (%)
Feb 28, 2018 7.374 7.534 7.271 7.284 415,110 -0.04(-0.53%)
Feb 27, 2018 7.515 7.675 7.303 7.323 393,806 -0.15(-1.97%)
Feb 26, 2018 7.316 7.605 7.246 7.470 503,450 +0.21(+2.92%)
Feb 23, 2018 7.181 7.271 7.105 7.258 346,052 +0.15(+2.07%)
Feb 22, 2018 7.047 7.233 6.983 7.111 491,976 +0.08(+1.19%)
Feb 21, 2018 7.002 7.159 7.002 7.028 275,752 +0.04(+0.55%)
Feb 20, 2018 7.060 7.181 6.899 6.989 609,644 -0.17(-2.42%)
Feb 16, 2018 7.162 7.162 7.162 0 -0.15(-2.02%)
Feb 15, 2018 7.348 7.419 7.085 7.310 435,545 -0.01(-0.18%)
Feb 14, 2018 7.124 7.425 7.105 7.323 359,395 +0.17(+2.33%)
Feb 13, 2018 7.239 7.347 7.105 7.156 370,636 -0.08(-1.06%)
Feb 12, 2018 7.316 7.329 6.983 7.233 422,501 -0.05(-0.70%)
Feb 09, 2018 7.181 7.374 6.938 7.284 450,205 +0.21(+2.90%)
Feb 08, 2018 7.470 7.515 7.028 7.079 445,967 -0.40(-5.40%)
Feb 07, 2018 7.380 7.521 7.290 7.483 299,086 +0.12(+1.66%)
Feb 06, 2018 7.053 7.521 7.053 7.361 469,551 -0.01(-0.09%)
Feb 05, 2018 7.233 7.444 7.188 7.367 362,545 +0.05(+0.70%)
Feb 02, 2018 7.611 7.611 7.310 7.316 428,215 -0.37(-4.84%)
Feb 01, 2018 7.515 7.688 7.451 7.688 498,222 +0.07(+0.93%)
Jan 31, 2018 7.784 7.791 7.489 7.618 484,677 -0.14(-1.82%)
Jan 30, 2018 7.970 8.028 7.694 7.759 435,843 -0.28(-3.43%)
Jan 29, 2018 8.143 8.281 8.021 8.034 208,727 -0.15(-1.88%)
Jan 26, 2018 8.310 8.323 8.086 8.188 179,515 -0.08(-0.93%)
Jan 25, 2018 8.316 8.323 8.175 8.265 288,124 -0.02(-0.23%)
Jan 24, 2018 8.406 8.445 8.175 8.284 285,813 -0.05(-0.62%)
Jan 23, 2018 8.445 8.640 8.297 8.336 353,855 -0.15(-1.81%)
Jan 22, 2018 8.490 8.547 8.406 8.490 387,225 +0.00(+0.00%)
Jan 19, 2018 8.477 8.573 8.381 8.490 313,734 +0.03(+0.38%)
Jan 18, 2018 8.676 8.740 8.445 8.457 288,339 -0.21(-2.44%)
Jan 17, 2018 8.708 8.810 8.611 8.669 274,428 -0.04(-0.44%)
Jan 16, 2018 8.958 8.958 8.643 8.708 432,340 -0.17(-1.95%)
Jan 12, 2018 8.881 8.881 8.881 0 -0.11(-1.21%)
Jan 11, 2018 8.682 9.163 8.650 8.990 544,635 +0.35(+4.01%)
Jan 10, 2018 8.207 8.682 8.195 8.643 661,521 +0.40(+4.82%)
Jan 09, 2018 8.361 8.483 8.118 8.246 865,282 -0.10(-1.23%)
Jan 08, 2018 8.490 8.525 8.175 8.348 546,110 -0.06(-0.69%)
Jan 05, 2018 8.470 8.611 8.252 8.406 705,006 -0.12(-1.35%)
Jan 04, 2018 9.330 9.608 8.188 8.522 1,330,831 -1.27(-12.97%)
Jan 03, 2018 10.41 10.48 9.775 9.791 487,865 -0.62(-5.92%)
Jan 02, 2018 10.28 10.35 10.28 10.41 245,205 +0.20(+1.95%)
Dec 29, 2017 10.21 10.21 10.21 0 -0.01(-0.13%)
Dec 28, 2017 10.28 10.37 10.10 10.22 156,503 -0.05(-0.50%)
Dec 27, 2017 10.28 10.33 10.17 10.27 240,459 +0.01(+0.12%)
Dec 26, 2017 10.14 10.42 10.10 10.26 188,777 +0.02(+0.19%)
Dec 22, 2017 10.32 10.32 10.13 10.24 153,679 -0.12(-1.18%)
Dec 21, 2017 10.37 10.46 10.17 10.36 212,176 +0.00(+0.00%)
Dec 20, 2017 10.29 10.40 10.19 10.36 142,685 +0.11(+1.06%)
Dec 19, 2017 10.46 10.47 10.18 10.25 422,902 -0.14(-1.36%)
Dec 18, 2017 10.11 10.66 10.11 10.39 397,624 +0.40(+4.04%)
Dec 15, 2017 9.881 10.17 9.791 9.990 1,384,098 +0.18(+1.83%)
Dec 14, 2017 9.842 10.06 9.701 9.810 571,490 -0.10(-1.03%)
Dec 13, 2017 9.586 9.996 9.586 9.913 394,461 +0.35(+3.62%)
Dec 12, 2017 9.945 10.09 9.557 9.567 600,776 -0.37(-3.68%)
Dec 11, 2017 9.932 10.00 9.740 9.932 324,200 +0.01(+0.13%)
Dec 08, 2017 9.798 10.12 9.701 9.919 338,815 +0.00(+0.00%)
Dec 07, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 04, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
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.