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

Cato Corp (NY: CATO )

5.800 +0.200 (+3.57%)
Official Closing 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 (%)
Jun 28, 2019 8.827 9.017 8.667 8.988 632,049 +0.17(+1.90%)
Jun 27, 2019 8.864 8.893 8.740 8.820 207,633 -0.04(-0.49%)
Jun 26, 2019 8.827 9.075 8.762 8.864 257,150 +0.07(+0.75%)
Jun 25, 2019 9.126 9.214 8.798 8.798 443,774 -0.29(-3.21%)
Jun 24, 2019 9.214 9.323 9.053 9.090 428,571 -0.12(-1.35%)
Jun 21, 2019 8.988 9.221 8.864 9.214 1,147,038 +0.19(+2.10%)
Jun 20, 2019 9.061 9.123 8.988 9.024 373,959 +0.03(+0.32%)
Jun 19, 2019 9.207 9.225 8.959 8.995 403,197 -0.22(-2.38%)
Jun 18, 2019 9.250 9.455 9.192 9.214 219,521 -0.01(-0.08%)
Jun 17, 2019 9.053 9.250 9.002 9.221 198,829 +0.18(+1.94%)
Jun 14, 2019 9.090 9.178 8.959 9.046 195,330 -0.06(-0.64%)
Jun 13, 2019 9.141 9.141 8.929 9.105 279,501 +0.06(+0.65%)
Jun 12, 2019 8.966 9.126 8.900 9.046 298,066 +0.08(+0.90%)
Jun 11, 2019 9.061 9.353 8.915 8.966 427,929 -0.07(-0.73%)
Jun 10, 2019 9.294 9.418 8.937 9.032 315,291 -0.24(-2.60%)
Jun 07, 2019 9.134 9.280 8.988 9.272 502,377 +0.12(+1.27%)
Jun 06, 2019 9.063 9.203 8.836 9.156 479,468 +0.09(+0.94%)
Jun 05, 2019 9.198 9.248 8.964 9.070 297,764 -0.06(-0.70%)
Jun 04, 2019 9.191 9.372 8.992 9.134 379,787 +0.03(+0.31%)
Jun 03, 2019 8.814 9.177 8.423 9.106 585,265 +0.30(+3.39%)
May 31, 2019 9.625 9.646 8.761 8.807 1,023,015 -0.95(-9.69%)
May 30, 2019 9.710 9.859 9.710 9.753 307,706 +0.11(+1.18%)
May 29, 2019 9.582 9.710 9.404 9.639 530,132 -0.07(-0.73%)
May 28, 2019 9.909 10.00 9.667 9.710 384,994 -0.20(-2.01%)
May 24, 2019 9.831 10.34 9.810 9.909 450,734 +0.09(+0.87%)
May 23, 2019 9.440 9.909 9.412 9.824 503,421 +0.42(+4.46%)
May 22, 2019 9.504 9.677 9.319 9.404 309,365 -0.28(-2.86%)
May 21, 2019 9.632 9.906 9.582 9.682 442,684 +0.06(+0.67%)
May 20, 2019 9.490 9.646 9.397 9.618 529,015 +0.06(+0.67%)
May 17, 2019 9.703 9.746 9.412 9.554 466,068 -0.21(-2.11%)
May 16, 2019 9.788 9.916 9.710 9.760 254,883 -0.01(-0.07%)
May 15, 2019 9.731 9.824 9.603 9.767 189,906 -0.06(-0.58%)
May 14, 2019 9.852 9.852 9.685 9.824 197,684 +0.01(+0.14%)
May 13, 2019 10.07 10.07 9.696 9.810 218,365 -0.41(-4.03%)
May 10, 2019 10.06 10.29 9.895 10.22 184,148 +0.06(+0.56%)
May 09, 2019 10.38 10.38 10.11 10.16 235,459 -0.21(-2.06%)
May 08, 2019 10.19 10.50 10.06 10.38 214,729 +0.18(+1.81%)
May 07, 2019 10.43 10.50 10.09 10.19 292,946 -0.32(-3.04%)
May 06, 2019 10.76 10.84 10.42 10.51 263,059 -0.38(-3.52%)
May 03, 2019 10.58 10.95 10.56 10.90 351,696 +0.34(+3.23%)
May 02, 2019 10.41 10.63 10.36 10.56 197,532 +0.17(+1.64%)
May 01, 2019 10.77 10.82 10.35 10.39 594,826 -0.39(-3.63%)
Apr 30, 2019 10.48 10.83 10.41 10.78 450,754 +0.32(+3.06%)
Apr 29, 2019 10.49 10.62 10.39 10.46 218,953 -0.02(-0.20%)
Apr 26, 2019 10.16 10.49 10.07 10.48 264,053 +0.29(+2.86%)
Apr 25, 2019 10.29 10.42 10.12 10.19 242,749 -0.11(-1.04%)
Apr 24, 2019 9.774 10.31 9.710 10.29 260,733 +0.57(+5.85%)
Apr 23, 2019 9.625 9.753 9.518 9.724 270,943 +0.09(+0.89%)
Apr 22, 2019 10.10 10.15 9.589 9.639 431,586 -0.46(-4.57%)
Apr 18, 2019 9.959 10.10 9.930 10.10 264,194 +0.10(+0.99%)
Apr 17, 2019 9.831 10.03 9.831 10.00 198,385 +0.18(+1.88%)
Apr 16, 2019 9.795 9.911 9.767 9.817 214,802 +0.02(+0.22%)
Apr 15, 2019 9.795 9.938 9.760 9.795 192,575 +0.00(+0.00%)
Apr 12, 2019 9.554 9.852 9.554 9.795 312,025 +0.27(+2.84%)
Apr 11, 2019 9.596 9.643 9.269 9.525 599,779 -0.07(-0.74%)
Apr 10, 2019 9.710 9.788 9.582 9.596 259,026 -0.09(-0.88%)
Apr 09, 2019 10.38 10.38 9.675 9.682 403,445 -0.77(-7.41%)
Apr 08, 2019 10.77 10.80 10.44 10.46 299,167 -0.31(-2.84%)
Apr 05, 2019 10.96 10.99 10.74 10.76 259,130 -0.15(-1.37%)
Apr 04, 2019 10.73 10.94 10.71 10.91 198,757 +0.18(+1.66%)
Apr 03, 2019 10.80 10.90 10.71 10.73 294,540 -0.01(-0.13%)
Apr 02, 2019 10.84 10.84 10.64 10.75 170,710 -0.11(-1.05%)
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.