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

Cato Corp (NY: CATO )

4.700 -0.120 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2018 15.66 15.70 15.26 15.48 586,867 -0.16(-1.00%)
May 30, 2018 15.52 15.82 15.32 15.64 520,487 +0.22(+1.41%)
May 29, 2018 14.73 15.53 14.67 15.42 1,047,375 +0.62(+4.17%)
May 25, 2018 14.80 14.80 14.80 0 +0.26(+1.77%)
May 24, 2018 12.35 14.65 12.35 14.54 1,187,771 +2.38(+19.57%)
May 23, 2018 12.04 12.29 11.93 12.16 354,797 +0.16(+1.36%)
May 22, 2018 12.20 12.50 11.98 12.00 344,762 -0.19(-1.56%)
May 21, 2018 12.31 12.34 12.10 12.19 218,731 -0.05(-0.39%)
May 18, 2018 12.35 12.36 12.10 12.24 251,841 -0.11(-0.88%)
May 17, 2018 12.40 12.55 12.31 12.35 275,609 -0.03(-0.27%)
May 16, 2018 11.62 12.45 11.62 12.38 606,774 +0.84(+7.29%)
May 15, 2018 11.09 11.57 11.09 11.54 381,998 +0.41(+3.65%)
May 14, 2018 10.95 11.24 10.95 11.13 284,797 +0.21(+1.92%)
May 11, 2018 10.71 11.07 10.68 10.92 239,068 +0.22(+2.09%)
May 10, 2018 11.00 11.09 10.58 10.70 312,835 -0.34(-3.07%)
May 09, 2018 10.94 11.08 10.76 11.04 301,652 +0.10(+0.93%)
May 08, 2018 10.81 10.96 10.74 10.94 297,585 +0.11(+1.00%)
May 07, 2018 11.11 11.11 10.80 10.83 142,858 -0.22(-2.02%)
May 04, 2018 10.94 11.09 10.84 11.05 219,224 +0.06(+0.55%)
May 03, 2018 10.96 11.11 10.84 10.99 260,231 -0.03(-0.25%)
May 02, 2018 11.01 11.05 10.73 11.02 379,526 +0.00(+0.00%)
May 01, 2018 10.92 11.04 10.76 11.02 452,848 +0.03(+0.25%)
Apr 30, 2018 11.45 11.45 10.99 10.99 336,826 -0.40(-3.51%)
Apr 27, 2018 11.29 11.49 11.15 11.39 242,708 +0.13(+1.14%)
Apr 26, 2018 11.21 11.35 11.14 11.26 331,201 +0.10(+0.91%)
Apr 25, 2018 11.20 11.30 11.04 11.16 302,668 -0.05(-0.42%)
Apr 24, 2018 11.12 11.32 11.06 11.21 358,863 +0.09(+0.79%)
Apr 23, 2018 11.08 11.19 11.00 11.12 278,254 +0.10(+0.92%)
Apr 20, 2018 11.23 11.35 11.01 11.02 451,494 -0.28(-2.52%)
Apr 19, 2018 11.13 11.38 11.07 11.30 441,808 +0.16(+1.40%)
Apr 18, 2018 11.17 11.34 11.03 11.15 586,581 +0.03(+0.24%)
Apr 17, 2018 11.21 11.38 11.06 11.12 567,291 +0.03(+0.24%)
Apr 16, 2018 11.19 11.31 11.01 11.09 393,837 -0.05(-0.43%)
Apr 13, 2018 11.09 11.23 10.92 11.14 467,793 +0.14(+1.29%)
Apr 12, 2018 11.32 11.32 10.94 11.00 504,271 -0.28(-2.52%)
Apr 11, 2018 11.14 11.51 11.13 11.28 502,564 +0.10(+0.85%)
Apr 10, 2018 11.15 11.34 11.08 11.19 569,944 +0.14(+1.29%)
Apr 09, 2018 11.21 11.21 10.88 11.05 574,976 -0.09(-0.85%)
Apr 06, 2018 11.07 11.27 11.01 11.14 727,275 +0.03(+0.31%)
Apr 05, 2018 10.82 11.15 10.65 11.11 727,198 +0.37(+3.41%)
Apr 04, 2018 10.26 10.96 10.26 10.74 791,752 +0.47(+4.55%)
Apr 03, 2018 9.961 10.29 9.903 10.27 646,528 +0.36(+3.62%)
Apr 02, 2018 9.961 10.12 9.730 9.914 429,844 -0.08(-0.81%)
Mar 29, 2018 9.995 9.995 9.995 0 -0.28(-2.77%)
Mar 28, 2018 9.988 10.44 9.907 10.28 485,990 +0.32(+3.20%)
Mar 27, 2018 10.12 10.29 9.927 9.961 677,030 -0.14(-1.41%)
Mar 26, 2018 9.771 10.11 9.680 10.10 621,845 +0.55(+5.75%)
Mar 23, 2018 9.263 9.897 9.263 9.554 694,456 +0.33(+3.60%)
Mar 22, 2018 9.052 9.527 8.574 9.222 759,603 +0.25(+2.80%)
Mar 21, 2018 9.100 9.202 8.930 8.971 521,201 -0.13(-1.42%)
Mar 20, 2018 9.181 9.181 8.944 9.100 518,635 -0.08(-0.89%)
Mar 19, 2018 9.005 9.222 8.761 9.181 725,434 +0.18(+2.03%)
Mar 16, 2018 8.808 9.012 8.490 8.998 1,502,717 +0.20(+2.23%)
Mar 15, 2018 8.612 8.924 8.523 8.802 714,711 +0.26(+3.10%)
Mar 14, 2018 8.530 8.639 8.395 8.537 543,043 +0.11(+1.29%)
Mar 13, 2018 8.191 8.625 8.178 8.429 537,098 +0.25(+3.07%)
Mar 12, 2018 8.212 8.306 8.130 8.178 441,092 +0.00(+0.00%)
Mar 09, 2018 8.015 8.232 7.886 8.178 857,982 +0.17(+2.12%)
Mar 08, 2018 8.272 8.279 7.659 8.008 1,595,755 -0.25(-3.04%)
Mar 07, 2018 8.595 8.180 8.259 830,692 -0.20(-2.34%)
Mar 06, 2018 7.817 8.523 7.817 8.457 676,286 +0.65(+8.37%)
Mar 05, 2018 7.757 7.903 7.724 7.804 530,392 +0.01(+0.08%)
Mar 02, 2018 7.428 7.804 7.352 7.797 474,464 +0.29(+3.87%)
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.