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

Cato Corp (NY: CATO )

4.470 -0.130 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 8.027 8.200 8.027 8.062 126,423 -0.09(-1.06%)
Dec 29, 2022 7.854 8.407 7.843 8.148 239,809 +0.34(+4.31%)
Dec 28, 2022 7.889 7.967 7.803 7.811 146,144 -0.14(-1.74%)
Dec 27, 2022 7.915 8.174 7.870 7.949 154,233 +0.02(+0.22%)
Dec 23, 2022 7.829 7.984 7.794 7.932 148,723 +0.14(+1.77%)
Dec 22, 2022 7.768 7.841 7.353 7.794 386,848 -0.06(-0.77%)
Dec 21, 2022 7.795 7.931 7.753 7.854 315,388 +0.14(+1.87%)
Dec 20, 2022 7.549 7.744 7.498 7.710 335,954 +0.14(+1.91%)
Dec 19, 2022 7.337 7.668 7.201 7.566 723,915 +0.31(+4.33%)
Dec 16, 2022 7.388 7.642 7.125 7.252 6,034,883 -0.29(-3.82%)
Dec 15, 2022 7.634 7.787 7.498 7.541 477,566 -0.15(-1.98%)
Dec 14, 2022 7.719 7.846 7.524 7.693 492,323 -0.03(-0.33%)
Dec 13, 2022 8.151 8.151 7.689 7.719 649,465 -0.14(-1.83%)
Dec 12, 2022 7.770 7.956 7.600 7.863 505,364 +0.07(+0.87%)
Dec 09, 2022 7.897 7.939 7.753 7.795 345,831 -0.14(-1.82%)
Dec 08, 2022 7.948 8.054 7.829 7.939 236,658 +0.06(+0.75%)
Dec 07, 2022 7.880 8.050 7.787 7.880 257,033 -0.12(-1.48%)
Dec 06, 2022 7.956 8.312 7.888 7.999 400,485 +0.01(+0.11%)
Dec 05, 2022 7.405 8.228 7.405 7.990 548,224 -0.57(-6.64%)
Dec 02, 2022 8.474 8.770 8.474 8.558 92,230 -0.06(-0.69%)
Dec 01, 2022 8.881 8.974 8.567 8.618 53,516 -0.20(-2.31%)
Nov 30, 2022 8.779 8.843 8.618 8.821 81,945 +0.11(+1.27%)
Nov 29, 2022 8.626 8.847 8.584 8.711 101,036 +0.02(+0.20%)
Nov 28, 2022 8.821 9.070 8.575 8.694 64,625 -0.17(-1.91%)
Nov 25, 2022 8.838 9.144 8.796 8.864 36,829 +0.07(+0.77%)
Nov 23, 2022 8.626 8.834 8.626 8.796 37,817 +0.05(+0.58%)
Nov 22, 2022 8.720 8.948 8.677 8.745 59,344 +0.12(+1.38%)
Nov 21, 2022 8.618 8.677 8.414 8.626 90,398 -0.04(-0.49%)
Nov 18, 2022 8.864 8.974 8.363 8.669 83,259 +0.05(+0.59%)
Nov 17, 2022 9.186 9.203 8.380 8.618 114,917 -0.64(-6.96%)
Nov 16, 2022 9.737 9.737 9.093 9.262 116,297 -0.59(-5.94%)
Nov 15, 2022 9.720 10.09 9.720 9.848 90,287 +0.20(+2.11%)
Nov 14, 2022 9.627 9.941 9.491 9.644 65,602 -0.06(-0.61%)
Nov 11, 2022 9.771 9.873 9.695 9.704 51,014 -0.03(-0.26%)
Nov 10, 2022 9.432 9.729 9.432 9.729 61,430 +0.55(+6.01%)
Nov 09, 2022 9.542 9.592 9.152 9.178 82,991 -0.40(-4.16%)
Nov 08, 2022 10.05 10.05 9.466 9.576 56,261 -0.47(-4.73%)
Nov 07, 2022 10.05 10.11 9.924 10.05 75,186 +0.01(+0.08%)
Nov 04, 2022 9.933 10.08 9.814 10.04 65,331 +0.22(+2.24%)
Nov 03, 2022 9.805 9.835 9.610 9.822 58,735 -0.02(-0.17%)
Nov 02, 2022 10.09 10.14 9.780 9.839 89,684 -0.40(-3.89%)
Nov 01, 2022 10.24 10.27 10.09 10.24 72,136 +0.14(+1.34%)
Oct 31, 2022 10.11 10.18 10.03 10.10 71,279 +0.00(+0.00%)
Oct 28, 2022 9.983 10.24 9.882 10.10 123,820 +0.20(+2.06%)
Oct 27, 2022 9.983 10.18 9.856 9.899 62,966 +0.03(+0.26%)
Oct 26, 2022 9.890 10.04 9.754 9.873 60,332 +0.07(+0.69%)
Oct 25, 2022 9.576 9.899 9.576 9.805 52,841 +0.29(+3.03%)
Oct 24, 2022 9.288 9.610 9.203 9.517 77,786 +0.29(+3.12%)
Oct 21, 2022 8.991 9.237 8.991 9.229 56,654 +0.30(+3.32%)
Oct 20, 2022 8.974 9.118 8.779 8.932 70,912 -0.08(-0.85%)
Oct 19, 2022 8.813 9.016 8.762 9.008 102,801 +0.19(+2.12%)
Oct 18, 2022 8.796 8.923 8.745 8.821 57,180 +0.12(+1.36%)
Oct 17, 2022 8.474 8.711 8.465 8.703 111,302 +0.31(+3.74%)
Oct 14, 2022 8.431 8.507 8.355 8.389 61,345 +0.08(+0.92%)
Oct 13, 2022 8.041 8.423 7.948 8.312 99,199 +0.18(+2.19%)
Oct 12, 2022 8.160 8.236 8.075 8.134 49,873 -0.07(-0.83%)
Oct 11, 2022 8.083 8.389 8.079 8.202 99,553 +0.08(+1.04%)
Oct 10, 2022 8.083 8.202 8.033 8.117 71,769 +0.02(+0.21%)
Oct 07, 2022 8.041 8.134 8.033 8.100 103,050 -0.05(-0.62%)
Oct 06, 2022 8.346 8.457 8.100 8.151 60,056 -0.17(-2.04%)
Oct 05, 2022 8.312 8.406 8.126 8.321 124,147 -0.11(-1.31%)
Oct 04, 2022 8.355 8.520 8.287 8.431 87,311 +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.