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 (%)
May 31, 2019 9.623 9.644 8.760 8.806 1,023,195 -0.95(-9.69%)
May 30, 2019 9.708 9.858 9.708 9.751 307,760 +0.11(+1.18%)
May 29, 2019 9.580 9.708 9.403 9.637 530,225 -0.07(-0.73%)
May 28, 2019 9.907 10.000 9.666 9.708 385,061 -0.20(-2.01%)
May 24, 2019 9.829 10.33 9.808 9.907 450,814 +0.09(+0.87%)
May 23, 2019 9.438 9.907 9.410 9.822 503,510 +0.42(+4.46%)
May 22, 2019 9.502 9.675 9.317 9.403 309,419 -0.28(-2.86%)
May 21, 2019 9.630 9.904 9.580 9.680 442,762 +0.06(+0.67%)
May 20, 2019 9.488 9.644 9.396 9.616 529,108 +0.06(+0.67%)
May 17, 2019 9.701 9.744 9.410 9.552 466,150 -0.21(-2.11%)
May 16, 2019 9.787 9.914 9.708 9.758 254,928 -0.01(-0.07%)
May 15, 2019 9.730 9.822 9.602 9.765 189,939 -0.06(-0.58%)
May 14, 2019 9.851 9.851 9.684 9.822 197,719 +0.01(+0.14%)
May 13, 2019 10.07 10.07 9.694 9.808 218,404 -0.41(-4.03%)
May 10, 2019 10.06 10.28 9.893 10.22 184,180 +0.06(+0.56%)
May 09, 2019 10.38 10.38 10.11 10.16 235,501 -0.21(-2.05%)
May 08, 2019 10.19 10.50 10.06 10.38 214,767 +0.18(+1.81%)
May 07, 2019 10.43 10.50 10.09 10.19 292,998 -0.32(-3.04%)
May 06, 2019 10.76 10.84 10.42 10.51 263,105 -0.38(-3.52%)
May 03, 2019 10.58 10.95 10.56 10.90 351,758 +0.34(+3.23%)
May 02, 2019 10.40 10.63 10.36 10.55 197,567 +0.17(+1.64%)
May 01, 2019 10.77 10.82 10.35 10.38 594,931 -0.39(-3.63%)
Apr 30, 2019 10.48 10.82 10.41 10.77 450,833 +0.32(+3.06%)
Apr 29, 2019 10.49 10.62 10.38 10.45 218,992 -0.02(-0.20%)
Apr 26, 2019 10.16 10.49 10.07 10.48 264,100 +0.29(+2.86%)
Apr 25, 2019 10.29 10.42 10.12 10.18 242,792 -0.11(-1.04%)
Apr 24, 2019 9.772 10.31 9.708 10.29 260,779 +0.57(+5.85%)
Apr 23, 2019 9.623 9.751 9.516 9.723 270,990 +0.09(+0.88%)
Apr 22, 2019 10.10 10.15 9.588 9.637 431,662 -0.46(-4.57%)
Apr 18, 2019 9.957 10.10 9.929 10.10 264,241 +0.10(+1.00%)
Apr 17, 2019 9.829 10.03 9.829 10.000 198,420 +0.18(+1.88%)
Apr 16, 2019 9.794 9.909 9.765 9.815 214,840 +0.02(+0.22%)
Apr 15, 2019 9.794 9.936 9.758 9.794 192,609 +0.00(+0.00%)
Apr 12, 2019 9.552 9.851 9.552 9.794 312,080 +0.27(+2.84%)
Apr 11, 2019 9.595 9.641 9.268 9.524 599,885 -0.07(-0.74%)
Apr 10, 2019 9.708 9.787 9.580 9.595 259,071 -0.09(-0.88%)
Apr 09, 2019 10.38 10.38 9.673 9.680 403,516 -0.77(-7.41%)
Apr 08, 2019 10.77 10.80 10.43 10.45 299,220 -0.31(-2.84%)
Apr 05, 2019 10.96 10.99 10.74 10.76 259,175 -0.15(-1.37%)
Apr 04, 2019 10.73 10.94 10.70 10.91 198,792 +0.18(+1.66%)
Apr 03, 2019 10.80 10.90 10.71 10.73 294,592 -0.01(-0.13%)
Apr 02, 2019 10.84 10.84 10.64 10.75 170,740 -0.11(-1.05%)
Apr 01, 2019 10.73 10.91 10.58 10.86 332,039 +0.21(+2.00%)
Mar 29, 2019 10.72 10.88 10.61 10.65 429,427 -0.06(-0.60%)
Mar 28, 2019 10.80 10.90 10.51 10.71 361,249 +0.04(+0.33%)
Mar 27, 2019 10.33 10.75 10.32 10.67 496,565 +0.33(+3.16%)
Mar 26, 2019 10.24 10.39 10.18 10.35 319,817 +0.16(+1.53%)
Mar 25, 2019 10.000 10.24 9.986 10.19 252,308 +0.18(+1.85%)
Mar 22, 2019 9.986 10.17 9.964 10.01 294,070 +0.04(+0.43%)
Mar 21, 2019 9.978 10.24 9.723 9.964 445,322 +0.02(+0.21%)
Mar 20, 2019 9.851 10.04 9.808 9.943 316,860 +0.06(+0.58%)
Mar 19, 2019 9.765 9.936 9.673 9.886 342,485 +0.13(+1.31%)
Mar 18, 2019 9.453 9.858 9.403 9.758 462,040 +0.27(+2.85%)
Mar 15, 2019 9.559 9.559 9.289 9.488 948,341 -0.06(-0.67%)
Mar 14, 2019 9.566 9.751 9.552 9.552 521,191 -0.05(-0.52%)
Mar 13, 2019 9.474 9.673 9.474 9.602 386,532 +0.12(+1.27%)
Mar 12, 2019 9.559 9.559 9.317 9.481 278,808 -0.09(-0.89%)
Mar 11, 2019 9.403 9.595 9.325 9.566 391,165 +0.18(+1.97%)
Mar 08, 2019 9.723 9.751 9.293 9.381 387,919 -0.33(-3.44%)
Mar 07, 2019 10.33 10.33 9.500 9.715 483,128 -0.75(-7.16%)
Mar 06, 2019 10.62 10.65 10.33 10.46 288,099 -0.08(-0.79%)
Mar 05, 2019 10.60 10.66 10.52 10.55 217,418 +0.00(+0.00%)
Mar 04, 2019 10.87 10.94 10.46 10.55 406,467 -0.30(-2.75%)
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.