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

Cato Corp (NY: CATO )

4.620 +0.150 (+3.36%)
Official Closing Price Updated: 4:10 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 (%)
Dec 30, 2022 8.026 8.199 8.026 8.060 126,445 -0.09(-1.06%)
Dec 29, 2022 7.853 8.406 7.841 8.147 239,851 +0.34(+4.31%)
Dec 28, 2022 7.888 7.965 7.801 7.810 146,170 -0.14(-1.74%)
Dec 27, 2022 7.914 8.173 7.869 7.948 154,260 +0.02(+0.22%)
Dec 23, 2022 7.827 7.983 7.793 7.931 148,749 +0.14(+1.77%)
Dec 22, 2022 7.767 7.840 7.352 7.793 386,916 -0.06(-0.77%)
Dec 21, 2022 7.794 7.929 7.751 7.853 315,443 +0.14(+1.87%)
Dec 20, 2022 7.548 7.743 7.497 7.709 336,013 +0.14(+1.91%)
Dec 19, 2022 7.336 7.666 7.200 7.565 724,042 +0.31(+4.33%)
Dec 16, 2022 7.387 7.641 7.124 7.251 6,035,946 -0.29(-3.82%)
Dec 15, 2022 7.633 7.785 7.497 7.539 477,650 -0.15(-1.98%)
Dec 14, 2022 7.717 7.845 7.522 7.692 492,409 -0.03(-0.33%)
Dec 13, 2022 8.150 8.150 7.688 7.717 649,579 -0.14(-1.83%)
Dec 12, 2022 7.768 7.955 7.599 7.862 505,453 +0.07(+0.87%)
Dec 09, 2022 7.895 7.938 7.751 7.794 345,892 -0.14(-1.82%)
Dec 08, 2022 7.946 8.052 7.828 7.938 236,699 +0.06(+0.75%)
Dec 07, 2022 7.878 8.048 7.785 7.878 257,079 -0.12(-1.48%)
Dec 06, 2022 7.955 8.311 7.887 7.997 400,555 +0.01(+0.11%)
Dec 05, 2022 7.404 8.226 7.404 7.989 548,320 -0.57(-6.64%)
Dec 02, 2022 8.472 8.768 8.472 8.557 92,246 -0.06(-0.69%)
Dec 01, 2022 8.879 8.973 8.565 8.616 53,525 -0.20(-2.31%)
Nov 30, 2022 8.777 8.841 8.616 8.820 81,959 +0.11(+1.27%)
Nov 29, 2022 8.625 8.845 8.582 8.710 101,053 +0.02(+0.20%)
Nov 28, 2022 8.820 9.069 8.574 8.693 64,636 -0.17(-1.91%)
Nov 25, 2022 8.837 9.142 8.794 8.862 36,835 +0.07(+0.77%)
Nov 23, 2022 8.625 8.833 8.625 8.794 37,823 +0.05(+0.58%)
Nov 22, 2022 8.718 8.947 8.676 8.744 59,355 +0.12(+1.38%)
Nov 21, 2022 8.616 8.676 8.413 8.625 90,414 -0.04(-0.49%)
Nov 18, 2022 8.862 8.973 8.362 8.667 83,274 +0.05(+0.59%)
Nov 17, 2022 9.185 9.201 8.379 8.616 114,937 -0.64(-6.96%)
Nov 16, 2022 9.736 9.736 9.091 9.261 116,318 -0.59(-5.94%)
Nov 15, 2022 9.719 10.09 9.719 9.846 90,303 +0.20(+2.11%)
Nov 14, 2022 9.626 9.939 9.490 9.642 65,614 -0.06(-0.61%)
Nov 11, 2022 9.770 9.871 9.693 9.702 51,023 -0.03(-0.26%)
Nov 10, 2022 9.430 9.727 9.430 9.727 61,441 +0.55(+6.01%)
Nov 09, 2022 9.541 9.591 9.151 9.176 83,005 -0.40(-4.16%)
Nov 08, 2022 10.05 10.05 9.464 9.575 56,271 -0.47(-4.73%)
Nov 07, 2022 10.05 10.11 9.922 10.05 75,199 +0.01(+0.08%)
Nov 04, 2022 9.931 10.07 9.812 10.04 65,343 +0.22(+2.25%)
Nov 03, 2022 9.804 9.833 9.609 9.821 58,745 -0.02(-0.17%)
Nov 02, 2022 10.09 10.14 9.778 9.838 89,699 -0.40(-3.89%)
Nov 01, 2022 10.24 10.27 10.08 10.24 72,149 +0.14(+1.34%)
Oct 31, 2022 10.11 10.18 10.03 10.10 71,291 +0.00(+0.00%)
Oct 28, 2022 9.982 10.24 9.880 10.10 123,842 +0.20(+2.06%)
Oct 27, 2022 9.982 10.18 9.838 9.897 62,977 +0.03(+0.26%)
Oct 26, 2022 9.888 10.04 9.753 9.871 60,343 +0.07(+0.69%)
Oct 25, 2022 9.575 9.897 9.575 9.804 52,851 +0.29(+3.03%)
Oct 24, 2022 9.286 9.609 9.201 9.515 77,799 +0.29(+3.12%)
Oct 21, 2022 8.989 9.235 8.989 9.227 56,664 +0.30(+3.32%)
Oct 20, 2022 8.973 9.117 8.777 8.930 70,925 -0.08(-0.85%)
Oct 19, 2022 8.811 9.015 8.760 9.006 102,819 +0.19(+2.12%)
Oct 18, 2022 8.794 8.922 8.744 8.820 57,190 +0.12(+1.36%)
Oct 17, 2022 8.472 8.710 8.464 8.701 111,322 +0.31(+3.74%)
Oct 14, 2022 8.430 8.506 8.353 8.387 61,356 +0.08(+0.92%)
Oct 13, 2022 8.040 8.421 7.946 8.311 99,216 +0.18(+2.19%)
Oct 12, 2022 8.158 8.234 8.074 8.133 49,881 -0.07(-0.83%)
Oct 11, 2022 8.082 8.387 8.078 8.201 99,570 +0.08(+1.04%)
Oct 10, 2022 8.082 8.201 8.031 8.116 71,782 +0.02(+0.21%)
Oct 07, 2022 8.040 8.133 8.031 8.099 103,069 -0.05(-0.62%)
Oct 06, 2022 8.345 8.455 8.099 8.150 60,067 -0.17(-2.04%)
Oct 05, 2022 8.311 8.404 8.124 8.319 124,169 -0.11(-1.31%)
Oct 04, 2022 8.353 8.519 8.286 8.430 87,327 +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.