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

Cato Corp (NY: CATO )

4.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2018 10.11 10.26 9.828 10.09 262,825 -0.01(-0.07%)
Dec 28, 2018 10.17 10.27 9.888 10.10 250,525 -0.13(-1.24%)
Dec 27, 2018 9.952 10.23 9.761 10.23 308,907 +0.14(+1.40%)
Dec 26, 2018 9.718 10.11 9.457 10.09 435,818 +0.34(+3.48%)
Dec 24, 2018 9.584 10.01 9.506 9.747 145,338 +0.18(+1.85%)
Dec 21, 2018 9.754 10.26 9.450 9.570 1,222,939 -0.22(-2.24%)
Dec 20, 2018 9.924 10.09 9.726 9.789 384,965 -0.16(-1.56%)
Dec 19, 2018 10.22 10.31 9.888 9.945 283,990 -0.25(-2.43%)
Dec 18, 2018 9.938 10.21 9.909 10.19 337,231 +0.28(+2.86%)
Dec 17, 2018 9.973 10.23 9.825 9.909 410,981 -0.08(-0.78%)
Dec 14, 2018 9.704 10.16 9.704 9.987 340,302 +0.26(+2.69%)
Dec 13, 2018 10.07 10.12 9.605 9.726 423,162 -0.40(-3.91%)
Dec 12, 2018 10.05 10.23 9.874 10.12 352,776 +0.08(+0.77%)
Dec 11, 2018 10.27 10.27 9.779 10.04 428,858 -0.13(-1.25%)
Dec 10, 2018 10.03 10.31 9.980 10.17 474,009 +0.15(+1.48%)
Dec 07, 2018 10.37 10.40 9.867 10.02 495,820 -0.33(-3.21%)
Dec 06, 2018 10.03 10.40 9.968 10.36 656,119 -0.08(-0.73%)
Dec 04, 2018 10.95 11.01 10.41 10.43 532,296 -0.48(-4.38%)
Dec 03, 2018 10.58 10.96 10.45 10.91 488,803 +0.46(+4.37%)
Nov 30, 2018 10.47 10.67 10.36 10.45 591,424 -0.11(-1.05%)
Nov 29, 2018 10.71 10.74 10.30 10.56 434,622 -0.16(-1.48%)
Nov 28, 2018 10.79 10.80 10.29 10.72 553,961 -0.04(-0.39%)
Nov 27, 2018 10.70 10.80 10.36 10.76 837,387 +0.06(+0.52%)
Nov 26, 2018 11.70 11.80 10.69 10.71 437,036 -0.92(-7.91%)
Nov 23, 2018 11.49 11.65 11.20 11.63 278,291 +0.09(+0.78%)
Nov 21, 2018 11.54 11.54 11.54 0 +0.17(+1.46%)
Nov 20, 2018 10.98 11.71 10.98 11.37 481,386 -0.13(-1.14%)
Nov 19, 2018 11.84 11.97 11.50 11.50 331,476 -0.34(-2.86%)
Nov 16, 2018 12.00 12.09 11.37 11.84 364,453 -0.35(-2.84%)
Nov 15, 2018 12.37 12.76 11.98 12.19 271,646 -0.31(-2.49%)
Nov 14, 2018 12.90 13.34 12.38 12.50 278,890 -0.33(-2.53%)
Nov 13, 2018 12.69 12.91 12.44 12.82 280,377 +0.13(+1.04%)
Nov 12, 2018 12.72 12.84 12.43 12.69 273,272 +0.02(+0.16%)
Nov 09, 2018 13.37 13.43 12.64 12.67 397,270 -0.70(-5.22%)
Nov 08, 2018 14.53 14.63 13.33 13.37 272,754 -1.24(-8.48%)
Nov 07, 2018 14.30 14.65 14.03 14.61 481,274 +0.28(+1.93%)
Nov 06, 2018 14.08 14.41 14.03 14.33 231,602 +0.24(+1.72%)
Nov 05, 2018 13.87 14.21 13.80 14.09 297,052 +0.28(+2.05%)
Nov 02, 2018 13.59 13.90 13.59 13.81 208,610 +0.25(+1.84%)
Nov 01, 2018 13.33 13.73 13.18 13.56 254,344 +0.22(+1.66%)
Oct 31, 2018 14.45 14.45 13.30 13.34 486,407 -1.10(-7.62%)
Oct 30, 2018 13.77 14.46 13.61 14.44 413,823 +0.68(+4.93%)
Oct 29, 2018 13.31 14.04 13.31 13.76 329,837 +0.50(+3.76%)
Oct 26, 2018 13.59 13.76 13.23 13.26 257,763 -0.33(-2.44%)
Oct 25, 2018 13.87 13.96 13.46 13.59 322,007 -0.21(-1.55%)
Oct 24, 2018 13.56 14.08 13.43 13.81 286,824 +0.26(+1.89%)
Oct 23, 2018 13.16 13.65 13.13 13.55 281,650 +0.30(+2.24%)
Oct 22, 2018 12.99 13.34 12.98 13.25 601,785 +0.26(+2.02%)
Oct 19, 2018 13.41 13.82 12.98 12.99 383,970 -0.42(-3.15%)
Oct 18, 2018 13.37 13.72 13.37 13.41 420,450 +0.03(+0.26%)
Oct 17, 2018 13.37 13.46 13.03 13.38 462,691 -0.01(-0.05%)
Oct 16, 2018 13.45 13.56 13.12 13.38 408,941 -0.06(-0.46%)
Oct 15, 2018 13.14 13.54 12.96 13.45 369,001 +0.34(+2.59%)
Oct 12, 2018 13.42 13.58 12.91 13.11 418,955 -0.19(-1.46%)
Oct 11, 2018 13.28 13.63 13.24 13.30 456,650 -0.08(-0.57%)
Oct 10, 2018 13.21 13.50 13.14 13.38 554,928 +0.18(+1.36%)
Oct 09, 2018 12.83 13.41 12.82 13.20 362,529 +0.32(+2.47%)
Oct 08, 2018 12.84 13.12 12.77 12.88 310,388 +0.00(+0.00%)
Oct 05, 2018 12.75 13.05 12.65 12.88 257,040 +0.19(+1.53%)
Oct 04, 2018 12.42 12.80 12.20 12.69 442,566 +0.26(+2.06%)
Oct 03, 2018 12.55 12.56 12.26 12.43 432,526 -0.08(-0.61%)
Oct 02, 2018 13.47 13.47 12.46 12.51 606,517 -0.95(-7.04%)
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.