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

Cato Corp (NY: CATO )

4.600 -0.170 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.080 9.275 8.914 9.245 614,485 +0.17(+1.90%)
Jun 27, 2019 9.117 9.147 8.990 9.072 201,863 -0.05(-0.49%)
Jun 26, 2019 9.080 9.335 9.012 9.117 250,004 +0.07(+0.75%)
Jun 25, 2019 9.387 9.477 9.050 9.050 431,442 -0.30(-3.21%)
Jun 24, 2019 9.477 9.590 9.312 9.350 416,661 -0.13(-1.35%)
Jun 21, 2019 9.245 9.485 9.117 9.477 1,115,163 +0.20(+2.10%)
Jun 20, 2019 9.320 9.384 9.245 9.282 363,567 +0.03(+0.32%)
Jun 19, 2019 9.470 9.489 9.215 9.252 391,992 -0.23(-2.38%)
Jun 18, 2019 9.515 9.725 9.455 9.477 213,421 -0.01(-0.08%)
Jun 17, 2019 9.312 9.515 9.260 9.485 193,303 +0.18(+1.94%)
Jun 14, 2019 9.350 9.440 9.215 9.305 189,902 -0.06(-0.64%)
Jun 13, 2019 9.402 9.402 9.185 9.365 271,734 +0.06(+0.65%)
Jun 12, 2019 9.222 9.387 9.155 9.305 289,783 +0.08(+0.90%)
Jun 11, 2019 9.320 9.620 9.170 9.222 416,037 -0.07(-0.73%)
Jun 10, 2019 9.560 9.687 9.192 9.290 306,529 -0.25(-2.60%)
Jun 07, 2019 9.395 9.545 9.245 9.537 488,416 +0.12(+1.27%)
Jun 06, 2019 9.322 9.466 9.088 9.417 466,144 +0.09(+0.94%)
Jun 05, 2019 9.461 9.512 9.220 9.330 289,490 -0.07(-0.70%)
Jun 04, 2019 9.454 9.640 9.249 9.395 369,233 +0.03(+0.31%)
Jun 03, 2019 9.066 9.439 8.664 9.366 569,001 +0.31(+3.39%)
May 31, 2019 9.900 9.922 9.012 9.059 994,586 -0.97(-9.69%)
May 30, 2019 9.988 10.14 9.988 10.03 299,155 +0.12(+1.18%)
May 29, 2019 9.856 9.988 9.673 9.915 515,400 -0.07(-0.73%)
May 28, 2019 10.19 10.29 9.944 9.988 374,295 -0.20(-2.01%)
May 24, 2019 10.11 10.63 10.09 10.19 438,209 +0.09(+0.87%)
May 23, 2019 9.710 10.19 9.681 10.10 489,431 +0.43(+4.46%)
May 22, 2019 9.776 9.953 9.585 9.673 300,768 -0.29(-2.86%)
May 21, 2019 9.907 10.19 9.856 9.958 430,383 +0.07(+0.67%)
May 20, 2019 9.761 9.922 9.666 9.893 514,314 +0.07(+0.67%)
May 17, 2019 9.980 10.02 9.681 9.827 453,116 -0.21(-2.11%)
May 16, 2019 10.07 10.20 9.988 10.04 247,800 -0.01(-0.07%)
May 15, 2019 10.01 10.10 9.878 10.05 184,629 -0.06(-0.58%)
May 14, 2019 10.13 10.13 9.962 10.10 192,191 +0.01(+0.14%)
May 13, 2019 10.36 10.36 9.973 10.09 212,297 -0.42(-4.03%)
May 10, 2019 10.35 10.58 10.18 10.51 179,031 +0.06(+0.56%)
May 09, 2019 10.67 10.67 10.40 10.46 228,916 -0.22(-2.05%)
May 08, 2019 10.48 10.80 10.35 10.67 208,762 +0.19(+1.81%)
May 07, 2019 10.73 10.80 10.38 10.48 284,805 -0.33(-3.04%)
May 06, 2019 11.07 11.15 10.72 10.81 255,749 -0.39(-3.52%)
May 03, 2019 10.88 11.27 10.87 11.21 341,923 +0.35(+3.23%)
May 02, 2019 10.70 10.94 10.65 10.86 192,043 +0.18(+1.64%)
May 01, 2019 11.08 11.13 10.65 10.68 578,296 -0.40(-3.63%)
Apr 30, 2019 10.78 11.14 10.71 11.08 438,228 +0.33(+3.06%)
Apr 29, 2019 10.79 10.92 10.68 10.76 212,869 -0.02(-0.20%)
Apr 26, 2019 10.46 10.79 10.36 10.78 256,716 +0.30(+2.86%)
Apr 25, 2019 10.59 10.72 10.41 10.48 236,003 -0.11(-1.04%)
Apr 24, 2019 10.05 10.61 9.988 10.59 253,488 +0.58(+5.85%)
Apr 23, 2019 9.900 10.03 9.790 10.00 263,413 +0.09(+0.88%)
Apr 22, 2019 10.39 10.44 9.863 9.915 419,593 -0.48(-4.57%)
Apr 18, 2019 10.24 10.39 10.21 10.39 256,852 +0.10(+1.00%)
Apr 17, 2019 10.11 10.32 10.11 10.29 192,872 +0.19(+1.88%)
Apr 16, 2019 10.08 10.19 10.05 10.10 208,833 +0.02(+0.22%)
Apr 15, 2019 10.08 10.22 10.04 10.08 187,223 +0.00(+0.00%)
Apr 12, 2019 9.827 10.13 9.827 10.08 303,354 +0.28(+2.84%)
Apr 11, 2019 9.871 9.918 9.534 9.798 583,112 -0.07(-0.74%)
Apr 10, 2019 9.988 10.07 9.856 9.871 251,827 -0.09(-0.88%)
Apr 09, 2019 10.67 10.67 9.951 9.958 392,234 -0.80(-7.41%)
Apr 08, 2019 11.08 11.11 10.73 10.76 290,853 -0.31(-2.84%)
Apr 05, 2019 11.27 11.30 11.05 11.07 251,929 -0.15(-1.37%)
Apr 04, 2019 11.04 11.25 11.01 11.22 193,234 +0.18(+1.66%)
Apr 03, 2019 11.11 11.21 11.02 11.04 286,355 -0.01(-0.13%)
Apr 02, 2019 11.15 11.15 10.95 11.06 165,966 -0.12(-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.