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

Cato Corp (NY: CATO )

4.550 -0.070 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 6.812 6.812 6.338 6.370 843,693 -0.52(-7.57%)
Nov 27, 2020 6.828 6.931 6.646 6.891 132,865 +0.06(+0.93%)
Nov 25, 2020 6.962 6.962 6.694 6.828 296,352 -0.08(-1.14%)
Nov 24, 2020 6.717 7.041 6.662 6.907 409,156 +0.24(+3.68%)
Nov 23, 2020 6.638 6.757 6.638 6.662 174,896 +0.11(+1.69%)
Nov 20, 2020 6.227 6.575 6.219 6.551 234,222 +0.20(+3.11%)
Nov 19, 2020 6.378 6.630 6.109 6.354 294,119 -0.17(-2.66%)
Nov 18, 2020 6.638 6.820 6.520 6.528 255,933 -0.06(-0.96%)
Nov 17, 2020 6.464 6.662 6.370 6.591 230,751 +0.04(+0.60%)
Nov 16, 2020 6.678 6.717 6.417 6.551 257,574 -0.02(-0.24%)
Nov 13, 2020 6.512 6.651 6.480 6.567 145,012 +0.12(+1.84%)
Nov 12, 2020 6.306 6.500 6.268 6.449 327,718 +0.05(+0.74%)
Nov 11, 2020 6.417 6.425 6.172 6.401 219,521 +0.02(+0.25%)
Nov 10, 2020 6.109 6.417 6.109 6.385 312,081 +0.17(+2.80%)
Nov 09, 2020 5.919 6.496 5.809 6.212 430,337 +0.70(+12.61%)
Nov 06, 2020 5.398 5.564 5.390 5.516 196,387 +0.11(+2.05%)
Nov 05, 2020 5.319 5.582 5.271 5.405 424,898 +0.11(+2.09%)
Nov 04, 2020 5.089 5.382 5.026 5.295 347,147 +0.10(+1.98%)
Nov 03, 2020 5.105 5.275 5.018 5.192 252,676 +0.19(+3.79%)
Nov 02, 2020 4.916 5.058 4.805 5.002 281,824 +0.17(+3.43%)
Oct 30, 2020 4.829 4.900 4.805 4.836 333,428 +0.03(+0.66%)
Oct 29, 2020 4.955 4.955 4.797 4.805 441,424 -0.18(-3.65%)
Oct 28, 2020 5.160 5.247 4.979 4.987 249,199 -0.29(-5.54%)
Oct 27, 2020 5.437 5.492 5.255 5.279 339,646 -0.14(-2.62%)
Oct 26, 2020 5.437 5.445 5.311 5.421 388,021 -0.09(-1.72%)
Oct 23, 2020 5.564 5.571 5.449 5.516 259,656 -0.01(-0.14%)
Oct 22, 2020 5.303 5.587 5.279 5.524 563,105 +0.21(+3.86%)
Oct 21, 2020 5.319 5.405 5.255 5.319 294,785 +0.06(+1.20%)
Oct 20, 2020 5.437 5.437 5.176 5.255 622,617 -0.17(-3.06%)
Oct 19, 2020 5.571 5.692 5.413 5.421 258,978 -0.15(-2.69%)
Oct 16, 2020 5.437 5.745 5.437 5.571 170,826 +0.13(+2.32%)
Oct 15, 2020 5.413 5.524 5.334 5.445 348,512 -0.02(-0.29%)
Oct 14, 2020 5.603 5.611 5.405 5.461 320,065 -0.14(-2.54%)
Oct 13, 2020 5.856 5.903 5.587 5.603 253,731 -0.34(-5.72%)
Oct 12, 2020 6.117 6.180 5.911 5.943 227,796 -0.17(-2.84%)
Oct 09, 2020 6.196 6.354 6.109 6.117 254,594 -0.02(-0.39%)
Oct 08, 2020 6.117 6.267 6.117 6.140 259,142 +0.03(+0.52%)
Oct 07, 2020 6.148 6.338 6.085 6.109 287,739 +0.03(+0.52%)
Oct 06, 2020 6.314 6.409 6.069 6.077 208,583 -0.20(-3.15%)
Oct 05, 2020 6.401 6.512 6.251 6.275 181,861 -0.06(-0.87%)
Oct 02, 2020 6.054 6.354 6.054 6.330 332,162 +0.14(+2.30%)
Oct 01, 2020 6.204 6.314 6.140 6.188 232,160 +0.01(+0.13%)
Sep 30, 2020 6.196 6.385 6.164 6.180 312,508 +0.02(+0.26%)
Sep 29, 2020 6.385 6.385 6.156 6.164 187,091 -0.22(-3.47%)
Sep 28, 2020 6.378 6.520 6.354 6.385 159,428 +0.10(+1.64%)
Sep 25, 2020 6.133 6.346 6.046 6.283 300,275 +0.10(+1.66%)
Sep 24, 2020 6.133 6.275 5.943 6.180 329,065 +0.01(+0.13%)
Sep 23, 2020 6.322 6.504 6.133 6.172 180,734 -0.13(-2.13%)
Sep 22, 2020 6.378 6.449 6.267 6.306 224,492 -0.03(-0.50%)
Sep 21, 2020 6.370 6.457 6.148 6.338 415,473 -0.22(-3.37%)
Sep 18, 2020 6.670 6.717 6.453 6.559 697,352 -0.04(-0.60%)
Sep 17, 2020 6.773 6.875 6.567 6.599 187,654 -0.28(-4.02%)
Sep 16, 2020 6.891 6.978 6.804 6.875 316,398 +0.02(+0.35%)
Sep 15, 2020 7.191 7.191 6.836 6.852 168,436 -0.30(-4.20%)
Sep 14, 2020 6.828 7.191 6.816 7.152 257,559 +0.41(+6.10%)
Sep 11, 2020 6.915 6.915 6.603 6.741 417,829 -0.21(-2.96%)
Sep 10, 2020 6.812 7.014 6.725 6.947 446,066 +0.14(+2.09%)
Sep 09, 2020 6.860 6.860 6.599 6.804 290,986 +0.07(+1.06%)
Sep 08, 2020 6.567 6.765 6.496 6.733 216,108 +0.08(+1.19%)
Sep 04, 2020 6.875 6.954 6.504 6.654 284,584 -0.06(-0.94%)
Sep 03, 2020 6.828 6.891 6.591 6.717 359,039 -0.09(-1.28%)
Sep 02, 2020 6.520 6.875 6.401 6.804 430,426 +0.31(+4.74%)
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.