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

Cato Corp (NY: CATO )

5.043 +0.103 (+2.09%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 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 (%)
Sep 30, 2022 8.073 8.322 8.031 8.168 157,845 -0.01(-0.10%)
Sep 29, 2022 8.305 8.305 8.082 8.176 89,703 -0.18(-2.15%)
Sep 28, 2022 8.091 8.416 8.091 8.356 90,392 +0.22(+2.74%)
Sep 27, 2022 8.125 8.313 8.108 8.133 90,943 +0.03(+0.42%)
Sep 26, 2022 8.150 8.351 8.022 8.099 257,554 -0.12(-1.46%)
Sep 23, 2022 8.262 8.424 8.116 8.219 172,043 -0.18(-2.14%)
Sep 22, 2022 8.056 8.677 8.056 8.399 225,895 +0.35(+4.36%)
Sep 21, 2022 8.099 8.236 8.005 8.048 172,156 -0.03(-0.32%)
Sep 20, 2022 8.091 8.142 7.902 8.073 110,361 -0.11(-1.36%)
Sep 19, 2022 8.219 8.382 8.133 8.185 104,373 -0.07(-0.83%)
Sep 16, 2022 7.885 8.253 7.765 8.253 510,398 +0.30(+3.77%)
Sep 15, 2022 8.082 8.210 7.902 7.954 246,789 -0.12(-1.48%)
Sep 14, 2022 8.091 8.162 7.936 8.073 146,236 -0.03(-0.32%)
Sep 13, 2022 8.313 8.339 8.073 8.099 202,719 -0.25(-2.97%)
Sep 12, 2022 8.390 8.452 8.313 8.347 132,110 +0.03(+0.41%)
Sep 09, 2022 8.245 8.476 8.219 8.313 117,503 +0.03(+0.41%)
Sep 08, 2022 8.329 8.456 8.052 8.279 134,276 -0.05(-0.61%)
Sep 07, 2022 8.329 8.447 8.085 8.329 185,477 +0.02(+0.20%)
Sep 06, 2022 8.700 8.779 7.968 8.313 201,843 -0.46(-5.27%)
Sep 02, 2022 8.994 9.087 8.710 8.775 90,679 -0.23(-2.52%)
Sep 01, 2022 9.011 9.120 8.868 9.002 102,857 -0.09(-1.02%)
Aug 31, 2022 9.322 9.322 9.002 9.095 99,670 -0.26(-2.79%)
Aug 30, 2022 9.381 9.381 9.212 9.356 60,737 -0.03(-0.36%)
Aug 29, 2022 9.297 9.440 9.263 9.389 86,086 -0.02(-0.18%)
Aug 26, 2022 9.978 10.09 9.373 9.406 89,994 -0.51(-5.17%)
Aug 25, 2022 9.516 9.978 9.469 9.919 112,168 +0.31(+3.24%)
Aug 24, 2022 9.810 9.810 9.558 9.608 56,750 -0.29(-2.97%)
Aug 23, 2022 9.987 10.19 9.886 9.903 58,671 -0.16(-1.59%)
Aug 22, 2022 10.10 10.12 9.894 10.06 93,331 -0.16(-1.56%)
Aug 19, 2022 10.41 10.46 10.19 10.22 93,042 -0.38(-3.57%)
Aug 18, 2022 10.97 11.06 10.14 10.60 159,163 -0.72(-6.39%)
Aug 17, 2022 11.19 11.37 10.87 11.32 136,983 +0.07(+0.60%)
Aug 16, 2022 10.75 11.53 10.75 11.26 110,763 +0.43(+3.96%)
Aug 15, 2022 10.70 10.93 10.57 10.83 153,441 -0.01(-0.08%)
Aug 12, 2022 10.52 10.90 10.41 10.84 80,006 +0.31(+2.96%)
Aug 11, 2022 10.43 10.63 10.43 10.53 63,116 +0.24(+2.29%)
Aug 10, 2022 10.16 10.41 10.10 10.29 103,748 +0.29(+2.86%)
Aug 09, 2022 10.17 10.37 9.838 10.00 110,818 -0.28(-2.70%)
Aug 08, 2022 10.09 10.39 10.01 10.28 180,629 +0.25(+2.52%)
Aug 05, 2022 10.12 10.16 9.978 10.03 104,325 -0.16(-1.57%)
Aug 04, 2022 10.50 10.51 10.16 10.19 215,486 -0.31(-2.96%)
Aug 03, 2022 10.34 10.55 10.23 10.50 221,946 +0.27(+2.63%)
Aug 02, 2022 10.47 10.50 10.22 10.23 65,548 -0.31(-2.95%)
Aug 01, 2022 10.27 10.68 10.21 10.54 154,535 +0.15(+1.46%)
Jul 29, 2022 10.50 10.52 10.21 10.39 89,449 -0.11(-1.04%)
Jul 28, 2022 10.62 10.73 10.45 10.50 80,003 -0.08(-0.72%)
Jul 27, 2022 10.46 10.61 10.40 10.58 137,775 +0.13(+1.21%)
Jul 26, 2022 10.69 10.69 10.42 10.45 74,971 -0.42(-3.87%)
Jul 25, 2022 10.88 10.90 10.65 10.87 102,372 +0.04(+0.39%)
Jul 22, 2022 10.69 10.92 10.54 10.83 113,546 +0.21(+1.98%)
Jul 21, 2022 10.55 10.63 10.37 10.62 76,168 +0.01(+0.08%)
Jul 20, 2022 10.42 10.69 10.28 10.61 97,738 +0.24(+2.27%)
Jul 19, 2022 10.23 10.56 10.23 10.37 144,352 +0.29(+2.84%)
Jul 18, 2022 10.02 10.34 10.02 10.09 77,399 +0.12(+1.18%)
Jul 15, 2022 9.936 10.07 9.785 9.970 180,871 +0.21(+2.16%)
Jul 14, 2022 9.600 9.810 9.591 9.760 89,341 +0.03(+0.35%)
Jul 13, 2022 9.465 9.776 9.398 9.726 66,225 +0.12(+1.23%)
Jul 12, 2022 9.541 9.903 9.541 9.608 125,718 -0.06(-0.61%)
Jul 11, 2022 9.835 9.835 9.633 9.667 74,980 -0.21(-2.13%)
Jul 08, 2022 9.776 9.978 9.684 9.877 125,351 +0.13(+1.38%)
Jul 07, 2022 9.692 9.768 9.600 9.743 97,589 +0.16(+1.67%)
Jul 06, 2022 9.802 9.802 9.516 9.583 146,397 -0.22(-2.23%)
Jul 05, 2022 9.381 9.894 9.297 9.802 225,272 +0.28(+2.92%)
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.