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: 6:30 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 30, 2020 6.149 6.567 6.141 6.342 471,544 +0.14(+2.25%)
Jun 29, 2020 6.257 6.277 6.048 6.203 498,984 -0.05(-0.87%)
Jun 26, 2020 6.280 6.373 5.862 6.257 869,661 -0.09(-1.47%)
Jun 25, 2020 6.381 6.498 6.273 6.350 432,916 -0.09(-1.44%)
Jun 24, 2020 6.397 6.583 6.288 6.443 475,236 -0.04(-0.60%)
Jun 23, 2020 6.552 6.637 6.358 6.482 428,213 +0.02(+0.36%)
Jun 22, 2020 6.265 6.474 6.032 6.459 749,325 +0.18(+2.84%)
Jun 19, 2020 6.513 6.583 6.226 6.280 817,041 -0.13(-2.06%)
Jun 18, 2020 6.397 6.552 6.265 6.412 315,575 -0.05(-0.72%)
Jun 17, 2020 6.862 6.862 6.420 6.459 292,988 -0.35(-5.13%)
Jun 16, 2020 6.746 7.040 6.660 6.808 433,143 +0.38(+5.91%)
Jun 15, 2020 6.583 6.726 6.273 6.428 475,388 -0.31(-4.60%)
Jun 12, 2020 7.095 7.149 6.591 6.738 378,792 -0.13(-1.92%)
Jun 11, 2020 7.009 7.056 6.870 6.870 390,634 -0.47(-6.44%)
Jun 10, 2020 8.149 8.149 7.335 7.343 322,868 -0.95(-11.41%)
Jun 09, 2020 8.304 8.490 8.149 8.289 399,863 -0.08(-0.93%)
Jun 08, 2020 8.358 8.575 8.203 8.366 351,051 +0.09(+1.03%)
Jun 05, 2020 8.296 8.622 8.211 8.281 438,893 +0.40(+5.01%)
Jun 04, 2020 7.668 7.978 7.653 7.885 370,029 +0.10(+1.29%)
Jun 03, 2020 7.498 7.862 7.498 7.785 256,592 +0.52(+7.15%)
Jun 02, 2020 7.164 7.389 7.102 7.265 380,581 +0.20(+2.85%)
Jun 01, 2020 7.521 7.661 7.064 7.064 242,325 -0.46(-6.08%)
May 29, 2020 7.800 7.885 7.505 7.521 346,807 -0.37(-4.72%)
May 28, 2020 8.389 8.389 7.862 7.893 238,901 -0.36(-4.41%)
May 27, 2020 8.374 8.490 8.048 8.258 555,741 +0.12(+1.43%)
May 26, 2020 8.141 8.265 7.955 8.141 443,415 +0.23(+2.94%)
May 22, 2020 8.064 8.234 7.591 7.909 163,666 -0.19(-2.39%)
May 21, 2020 8.366 8.366 7.947 8.102 352,333 -0.33(-3.95%)
May 20, 2020 8.506 8.525 8.296 8.436 209,856 +0.04(+0.46%)
May 19, 2020 8.506 8.723 8.339 8.397 136,958 -0.20(-2.34%)
May 18, 2020 8.196 8.676 8.196 8.599 220,417 +0.74(+9.48%)
May 15, 2020 7.482 7.978 7.397 7.854 240,017 +0.32(+4.22%)
May 14, 2020 7.374 7.715 7.250 7.536 160,198 -0.08(-1.02%)
May 13, 2020 7.994 7.994 7.428 7.614 188,517 -0.52(-6.39%)
May 12, 2020 8.196 8.281 8.056 8.134 224,118 -0.06(-0.76%)
May 11, 2020 8.227 8.444 8.099 8.196 160,102 -0.22(-2.67%)
May 08, 2020 8.312 8.498 8.219 8.420 152,316 +0.35(+4.32%)
May 07, 2020 7.940 8.296 7.854 8.071 149,476 +0.28(+3.58%)
May 06, 2020 8.141 8.289 7.754 7.792 155,947 -0.37(-4.56%)
May 05, 2020 8.521 8.692 8.149 8.165 148,679 -0.29(-3.39%)
May 04, 2020 8.637 8.741 8.223 8.451 155,791 -0.37(-4.22%)
May 01, 2020 8.428 8.839 8.389 8.824 182,625 +0.09(+1.07%)
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%)
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.