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

Cato Corp (NY: CATO )

4.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2019 10.44 10.58 10.36 10.50 329,516 +0.03(+0.27%)
Jan 30, 2019 10.70 10.75 10.42 10.47 244,021 -0.25(-2.31%)
Jan 29, 2019 10.89 10.89 10.64 10.72 298,507 -0.19(-1.75%)
Jan 28, 2019 10.95 11.00 10.76 10.91 147,557 -0.06(-0.58%)
Jan 25, 2019 10.76 11.01 10.76 10.98 233,742 +0.25(+2.31%)
Jan 24, 2019 10.83 10.83 10.57 10.73 186,562 -0.11(-0.98%)
Jan 23, 2019 10.81 10.96 10.71 10.83 201,980 +0.06(+0.53%)
Jan 22, 2019 10.98 11.04 10.71 10.78 346,982 -0.33(-2.93%)
Jan 18, 2019 10.84 11.28 10.67 11.10 648,342 +0.38(+3.56%)
Jan 17, 2019 10.37 10.75 10.37 10.72 286,786 +0.29(+2.78%)
Jan 16, 2019 10.36 10.54 10.34 10.43 595,375 -0.03(-0.27%)
Jan 15, 2019 10.54 10.54 10.29 10.46 239,442 -0.08(-0.74%)
Jan 14, 2019 10.29 10.66 10.28 10.54 336,496 +0.19(+1.85%)
Jan 11, 2019 9.802 10.49 9.802 10.35 387,591 +0.54(+5.56%)
Jan 10, 2019 10.59 10.75 9.724 9.802 480,820 -1.07(-9.82%)
Jan 09, 2019 10.93 11.07 10.71 10.87 299,931 -0.06(-0.52%)
Jan 08, 2019 10.93 10.95 10.57 10.93 269,475 +0.03(+0.26%)
Jan 07, 2019 10.55 11.05 10.45 10.90 504,661 +0.49(+4.69%)
Jan 04, 2019 10.17 10.49 10.08 10.41 389,429 +0.23(+2.22%)
Jan 03, 2019 10.04 10.38 9.851 10.18 435,822 +0.07(+0.70%)
Jan 02, 2019 9.950 10.44 9.936 10.11 796,502 +0.02(+0.21%)
Dec 31, 2018 10.11 10.26 9.826 10.09 262,872 -0.01(-0.07%)
Dec 28, 2018 10.17 10.27 9.886 10.10 250,570 -0.13(-1.24%)
Dec 27, 2018 9.950 10.23 9.759 10.23 308,961 +0.14(+1.40%)
Dec 26, 2018 9.717 10.11 9.455 10.08 435,895 +0.34(+3.48%)
Dec 24, 2018 9.582 10.01 9.505 9.745 145,364 +0.18(+1.85%)
Dec 21, 2018 9.752 10.25 9.448 9.568 1,223,155 -0.22(-2.24%)
Dec 20, 2018 9.922 10.08 9.724 9.787 385,033 -0.16(-1.56%)
Dec 19, 2018 10.22 10.31 9.886 9.943 284,040 -0.25(-2.43%)
Dec 18, 2018 9.936 10.21 9.908 10.19 337,291 +0.28(+2.86%)
Dec 17, 2018 9.971 10.23 9.823 9.908 411,053 -0.08(-0.78%)
Dec 14, 2018 9.703 10.16 9.703 9.985 340,362 +0.26(+2.69%)
Dec 13, 2018 10.07 10.12 9.604 9.724 423,237 -0.40(-3.91%)
Dec 12, 2018 10.05 10.23 9.872 10.12 352,838 +0.08(+0.77%)
Dec 11, 2018 10.27 10.27 9.777 10.04 428,934 -0.13(-1.25%)
Dec 10, 2018 10.03 10.31 9.978 10.17 474,093 +0.15(+1.48%)
Dec 07, 2018 10.37 10.40 9.865 10.02 495,908 -0.33(-3.21%)
Dec 06, 2018 10.03 10.40 9.966 10.35 656,235 -0.08(-0.73%)
Dec 04, 2018 10.95 11.01 10.41 10.43 532,390 -0.48(-4.38%)
Dec 03, 2018 10.57 10.96 10.45 10.91 488,889 +0.46(+4.37%)
Nov 30, 2018 10.47 10.67 10.35 10.45 591,528 -0.11(-1.05%)
Nov 29, 2018 10.71 10.74 10.30 10.56 434,699 -0.16(-1.48%)
Nov 28, 2018 10.79 10.80 10.29 10.72 554,058 -0.04(-0.39%)
Nov 27, 2018 10.70 10.80 10.35 10.76 837,535 +0.06(+0.52%)
Nov 26, 2018 11.69 11.80 10.69 10.71 437,113 -0.92(-7.91%)
Nov 23, 2018 11.49 11.65 11.20 11.63 278,340 +0.09(+0.78%)
Nov 21, 2018 11.54 11.54 11.54 0 +0.17(+1.46%)
Nov 20, 2018 10.98 11.71 10.98 11.37 481,471 -0.13(-1.14%)
Nov 19, 2018 11.84 11.96 11.49 11.50 331,535 -0.34(-2.86%)
Nov 16, 2018 12.00 12.09 11.37 11.84 364,518 -0.35(-2.84%)
Nov 15, 2018 12.37 12.75 11.98 12.19 271,693 -0.31(-2.49%)
Nov 14, 2018 12.90 13.34 12.38 12.50 278,939 -0.33(-2.53%)
Nov 13, 2018 12.68 12.91 12.43 12.82 280,427 +0.13(+1.04%)
Nov 12, 2018 12.72 12.84 12.43 12.69 273,320 +0.02(+0.16%)
Nov 09, 2018 13.37 13.42 12.64 12.67 397,340 -0.70(-5.22%)
Nov 08, 2018 14.52 14.63 13.33 13.37 272,802 -1.24(-8.48%)
Nov 07, 2018 14.30 14.65 14.03 14.61 481,359 +0.28(+1.93%)
Nov 06, 2018 14.08 14.41 14.03 14.33 231,643 +0.24(+1.72%)
Nov 05, 2018 13.87 14.21 13.80 14.09 297,104 +0.28(+2.05%)
Nov 02, 2018 13.59 13.89 13.59 13.80 208,647 +0.25(+1.84%)
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.