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

Cato Corp (NY: CATO )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2020 8.948 8.948 8.599 8.731 181,465 -0.26(-2.85%)
Apr 29, 2020 8.924 9.242 8.653 8.986 210,928 +0.47(+5.56%)
Apr 28, 2020 8.219 8.599 8.196 8.513 265,461 +0.57(+7.23%)
Apr 27, 2020 7.560 8.009 7.544 7.940 116,769 +0.47(+6.33%)
Apr 24, 2020 7.467 7.529 7.188 7.467 164,311 +0.02(+0.31%)
Apr 23, 2020 7.443 7.692 7.319 7.443 196,115 -0.05(-0.62%)
Apr 22, 2020 7.738 7.792 7.420 7.490 204,209 -0.14(-1.83%)
Apr 21, 2020 7.823 7.916 7.521 7.630 207,716 -0.34(-4.28%)
Apr 20, 2020 8.025 8.188 7.858 7.971 164,407 -0.33(-4.01%)
Apr 17, 2020 8.320 8.816 8.176 8.304 215,126 +0.23(+2.88%)
Apr 16, 2020 7.699 8.157 7.560 8.071 256,126 +0.35(+4.52%)
Apr 15, 2020 8.165 8.165 7.428 7.723 833,998 -0.54(-6.57%)
Apr 14, 2020 8.475 8.606 8.079 8.265 257,752 -0.21(-2.47%)
Apr 13, 2020 8.389 8.513 7.909 8.475 270,811 +0.05(+0.55%)
Apr 09, 2020 8.102 8.544 7.971 8.428 208,161 +0.50(+6.26%)
Apr 08, 2020 8.110 8.351 7.746 7.932 199,288 -0.02(-0.29%)
Apr 07, 2020 7.940 8.444 7.901 7.955 257,884 +0.24(+3.12%)
Apr 06, 2020 7.025 7.761 7.017 7.715 275,313 +0.86(+12.56%)
Apr 03, 2020 7.095 7.141 6.606 6.854 241,436 -0.31(-4.33%)
Apr 02, 2020 7.366 7.599 6.893 7.164 245,637 -0.33(-4.35%)
Apr 01, 2020 7.932 8.110 7.381 7.490 327,070 -0.78(-9.47%)
Mar 31, 2020 7.893 8.533 7.668 8.273 469,754 +0.22(+2.79%)
Mar 30, 2020 9.304 9.320 7.940 8.048 337,906 -1.29(-13.79%)
Mar 27, 2020 9.328 9.614 9.172 9.335 247,111 -0.29(-3.06%)
Mar 26, 2020 9.289 9.793 9.289 9.630 325,188 +0.42(+4.55%)
Mar 25, 2020 9.304 9.692 8.963 9.211 378,674 -0.05(-0.50%)
Mar 24, 2020 9.459 9.863 9.165 9.258 278,708 +0.26(+2.93%)
Mar 23, 2020 8.769 9.397 8.579 8.994 319,725 +0.25(+2.84%)
Mar 20, 2020 9.188 9.444 8.599 8.746 514,729 -0.43(-4.73%)
Mar 19, 2020 8.304 10.55 8.025 9.180 387,946 +0.85(+10.14%)
Mar 18, 2020 9.110 9.537 7.490 8.335 294,107 -1.19(-12.46%)
Mar 17, 2020 9.149 9.560 8.731 9.521 446,656 +0.55(+6.14%)
Mar 16, 2020 9.304 9.421 8.870 8.971 447,382 -0.91(-9.25%)
Mar 13, 2020 9.878 10.05 9.467 9.886 412,067 +0.42(+4.42%)
Mar 12, 2020 9.979 10.14 9.304 9.467 496,719 -0.93(-8.95%)
Mar 11, 2020 10.68 10.79 10.30 10.40 325,976 -0.51(-4.69%)
Mar 10, 2020 11.10 11.36 10.41 10.91 233,468 -0.01(-0.07%)
Mar 09, 2020 10.00 11.22 9.816 10.92 264,109 -0.03(-0.28%)
Mar 06, 2020 10.02 11.03 10.02 10.95 330,814 +0.53(+5.06%)
Mar 05, 2020 11.71 11.71 10.18 10.42 346,206 -1.54(-12.85%)
Mar 04, 2020 11.78 12.09 11.65 11.96 176,552 +0.20(+1.74%)
Mar 03, 2020 12.14 12.42 11.62 11.75 250,211 -0.42(-3.42%)
Mar 02, 2020 12.27 12.49 12.00 12.17 271,395 -0.07(-0.56%)
Feb 28, 2020 11.66 12.34 11.66 12.24 354,661 +0.18(+1.51%)
Feb 27, 2020 12.06 12.40 11.69 12.06 289,566 -0.20(-1.61%)
Feb 26, 2020 12.60 12.78 12.25 12.25 285,977 -0.30(-2.35%)
Feb 25, 2020 12.85 12.85 12.37 12.55 230,292 -0.28(-2.18%)
Feb 24, 2020 12.63 12.90 12.61 12.83 171,563 -0.11(-0.88%)
Feb 21, 2020 13.11 13.11 12.88 12.94 115,489 -0.14(-1.04%)
Feb 20, 2020 12.83 13.15 12.81 13.08 107,468 +0.13(+0.99%)
Feb 19, 2020 12.94 13.01 12.77 12.95 139,001 +0.03(+0.23%)
Feb 18, 2020 12.85 12.99 12.65 12.92 177,899 +0.07(+0.53%)
Feb 14, 2020 13.15 13.18 12.71 12.85 168,874 -0.29(-2.19%)
Feb 13, 2020 12.96 13.15 12.86 13.14 136,491 +0.14(+1.05%)
Feb 12, 2020 12.65 13.08 12.62 13.00 229,699 +0.45(+3.56%)
Feb 11, 2020 12.21 12.56 12.18 12.55 231,098 +0.34(+2.79%)
Feb 10, 2020 12.13 12.29 11.99 12.21 189,592 +0.20(+1.64%)
Feb 07, 2020 11.82 12.03 11.67 12.02 328,101 +0.18(+1.53%)
Feb 06, 2020 11.94 11.99 11.76 11.84 152,708 -0.06(-0.51%)
Feb 05, 2020 11.78 11.91 11.72 11.90 155,276 +0.18(+1.55%)
Feb 04, 2020 12.74 12.74 11.68 11.71 235,213 -0.76(-6.07%)
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.