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 (%)
Dec 30, 2022 8.257 8.434 8.257 8.292 122,909 -0.09(-1.06%)
Dec 29, 2022 8.079 8.648 8.067 8.381 233,145 +0.35(+4.31%)
Dec 28, 2022 8.114 8.194 8.026 8.035 142,083 -0.14(-1.74%)
Dec 27, 2022 8.141 8.408 8.095 8.177 149,947 +0.02(+0.22%)
Dec 23, 2022 8.052 8.212 8.017 8.159 144,590 +0.14(+1.77%)
Dec 22, 2022 7.990 8.066 7.563 8.017 376,098 +0.09(+1.12%)
Dec 21, 2022 7.868 8.005 7.825 7.928 312,467 +0.15(+1.87%)
Dec 20, 2022 7.620 7.817 7.568 7.782 332,842 +0.15(+1.91%)
Dec 19, 2022 7.406 7.739 7.269 7.637 717,211 +0.32(+4.33%)
Dec 16, 2022 7.457 7.714 7.192 7.320 5,978,996 -0.29(-3.82%)
Dec 15, 2022 7.705 7.859 7.568 7.611 473,143 -0.15(-1.98%)
Dec 14, 2022 7.791 7.919 7.594 7.765 487,763 -0.03(-0.33%)
Dec 13, 2022 8.227 8.227 7.761 7.791 643,451 -0.15(-1.83%)
Dec 12, 2022 7.842 8.031 7.671 7.936 500,684 +0.07(+0.87%)
Dec 09, 2022 7.971 8.013 7.825 7.868 342,628 -0.15(-1.82%)
Dec 08, 2022 8.022 8.129 7.902 8.013 234,466 +0.06(+0.75%)
Dec 07, 2022 7.954 8.125 7.859 7.954 254,653 -0.12(-1.48%)
Dec 06, 2022 8.031 8.390 7.962 8.073 396,776 +0.01(+0.11%)
Dec 05, 2022 7.474 8.305 7.474 8.065 543,147 -0.57(-6.64%)
Dec 02, 2022 8.553 8.852 8.553 8.638 91,376 -0.06(-0.69%)
Dec 01, 2022 8.964 9.058 8.647 8.698 53,020 -0.21(-2.31%)
Nov 30, 2022 8.861 8.925 8.698 8.904 81,186 +0.11(+1.27%)
Nov 29, 2022 8.707 8.930 8.664 8.793 100,100 +0.02(+0.20%)
Nov 28, 2022 8.904 9.155 8.656 8.775 64,026 -0.17(-1.91%)
Nov 25, 2022 8.921 9.229 8.878 8.947 36,488 +0.07(+0.77%)
Nov 23, 2022 8.707 8.917 8.707 8.878 37,467 +0.05(+0.58%)
Nov 22, 2022 8.801 9.032 8.758 8.827 58,795 +0.12(+1.38%)
Nov 21, 2022 8.698 8.758 8.493 8.707 89,561 -0.04(-0.49%)
Nov 18, 2022 8.947 9.058 8.442 8.750 82,488 +0.05(+0.59%)
Nov 17, 2022 9.272 9.289 8.459 8.698 113,852 -0.65(-6.96%)
Nov 16, 2022 9.828 9.828 9.178 9.349 115,220 -0.59(-5.94%)
Nov 15, 2022 9.811 10.19 9.811 9.940 89,451 +0.21(+2.11%)
Nov 14, 2022 9.717 10.03 9.580 9.734 64,995 -0.06(-0.61%)
Nov 11, 2022 9.863 9.965 9.786 9.794 50,541 -0.03(-0.26%)
Nov 10, 2022 9.520 9.820 9.520 9.820 60,861 +0.56(+6.01%)
Nov 09, 2022 9.632 9.682 9.238 9.263 82,222 -0.40(-4.16%)
Nov 08, 2022 10.15 10.15 9.555 9.666 55,740 -0.48(-4.73%)
Nov 07, 2022 10.15 10.21 10.02 10.15 74,490 +0.01(+0.08%)
Nov 04, 2022 10.03 10.17 9.906 10.14 64,726 +0.22(+2.25%)
Nov 03, 2022 9.897 9.927 9.700 9.914 58,191 -0.02(-0.17%)
Nov 02, 2022 10.19 10.24 9.871 9.931 88,853 -0.40(-3.89%)
Nov 01, 2022 10.33 10.37 10.18 10.33 71,468 +0.14(+1.34%)
Oct 31, 2022 10.21 10.28 10.13 10.20 70,619 +0.00(+0.00%)
Oct 28, 2022 10.08 10.33 9.974 10.20 122,673 +0.21(+2.06%)
Oct 27, 2022 10.08 10.27 9.931 9.991 62,383 +0.03(+0.26%)
Oct 26, 2022 9.983 10.14 9.846 9.965 59,774 +0.07(+0.69%)
Oct 25, 2022 9.666 9.991 9.666 9.897 52,352 +0.29(+3.03%)
Oct 24, 2022 9.375 9.700 9.289 9.606 77,065 +0.29(+3.13%)
Oct 21, 2022 9.075 9.323 9.075 9.315 56,129 +0.30(+3.32%)
Oct 20, 2022 9.058 9.204 8.861 9.015 70,256 -0.08(-0.85%)
Oct 19, 2022 8.895 9.101 8.844 9.092 101,849 +0.19(+2.12%)
Oct 18, 2022 8.878 9.007 8.827 8.904 56,650 +0.12(+1.36%)
Oct 17, 2022 8.553 8.793 8.544 8.784 110,271 +0.32(+3.74%)
Oct 14, 2022 8.510 8.587 8.433 8.467 60,777 +0.08(+0.92%)
Oct 13, 2022 8.116 8.501 8.022 8.390 98,280 +0.18(+2.19%)
Oct 12, 2022 8.236 8.313 8.150 8.210 49,411 -0.07(-0.83%)
Oct 11, 2022 8.159 8.467 8.155 8.279 98,631 +0.09(+1.04%)
Oct 10, 2022 8.159 8.279 8.108 8.193 71,105 +0.02(+0.21%)
Oct 07, 2022 8.116 8.210 8.108 8.176 102,096 -0.05(-0.62%)
Oct 06, 2022 8.424 8.536 8.176 8.227 59,500 -0.17(-2.04%)
Oct 05, 2022 8.390 8.484 8.202 8.399 122,997 -0.11(-1.31%)
Oct 04, 2022 8.433 8.600 8.364 8.510 86,503 +0.20(+2.37%)
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.