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 (%)
Dec 30, 2022 8.258 8.436 8.258 8.294 122,888 -0.09(-1.06%)
Dec 29, 2022 8.080 8.649 8.068 8.383 233,104 +0.35(+4.31%)
Dec 28, 2022 8.116 8.196 8.027 8.036 142,058 -0.14(-1.74%)
Dec 27, 2022 8.143 8.409 8.096 8.178 149,920 +0.02(+0.22%)
Dec 23, 2022 8.054 8.214 8.018 8.160 144,564 +0.14(+1.77%)
Dec 22, 2022 7.991 8.067 7.565 8.018 376,032 +0.09(+1.12%)
Dec 21, 2022 7.869 8.006 7.827 7.929 312,412 +0.15(+1.87%)
Dec 20, 2022 7.621 7.818 7.570 7.784 332,784 +0.15(+1.91%)
Dec 19, 2022 7.407 7.741 7.270 7.638 717,084 +0.32(+4.33%)
Dec 16, 2022 7.458 7.715 7.193 7.321 5,977,943 -0.29(-3.82%)
Dec 15, 2022 7.707 7.861 7.570 7.612 473,060 -0.15(-1.98%)
Dec 14, 2022 7.792 7.921 7.595 7.767 487,677 -0.03(-0.33%)
Dec 13, 2022 8.229 8.229 7.762 7.792 643,337 -0.15(-1.83%)
Dec 12, 2022 7.844 8.032 7.672 7.938 500,596 +0.07(+0.87%)
Dec 09, 2022 7.972 8.015 7.827 7.869 342,568 -0.15(-1.82%)
Dec 08, 2022 8.023 8.130 7.904 8.015 234,425 +0.06(+0.75%)
Dec 07, 2022 7.955 8.126 7.861 7.955 254,608 -0.12(-1.48%)
Dec 06, 2022 8.032 8.392 7.963 8.075 396,706 +0.01(+0.11%)
Dec 05, 2022 7.475 8.306 7.475 8.066 543,051 -0.57(-6.64%)
Dec 02, 2022 8.554 8.853 8.554 8.640 91,360 -0.06(-0.69%)
Dec 01, 2022 8.965 9.060 8.649 8.700 53,011 -0.21(-2.31%)
Nov 30, 2022 8.863 8.927 8.700 8.905 81,172 +0.11(+1.27%)
Nov 29, 2022 8.708 8.931 8.666 8.794 100,082 +0.02(+0.20%)
Nov 28, 2022 8.905 9.157 8.657 8.777 64,015 -0.17(-1.91%)
Nov 25, 2022 8.923 9.231 8.880 8.948 36,481 +0.07(+0.77%)
Nov 23, 2022 8.708 8.918 8.708 8.880 37,460 +0.05(+0.58%)
Nov 22, 2022 8.803 9.034 8.760 8.828 58,784 +0.12(+1.38%)
Nov 21, 2022 8.700 8.760 8.494 8.708 89,545 -0.04(-0.49%)
Nov 18, 2022 8.948 9.060 8.443 8.751 82,474 +0.05(+0.59%)
Nov 17, 2022 9.274 9.291 8.460 8.700 113,832 -0.65(-6.96%)
Nov 16, 2022 9.830 9.830 9.179 9.351 115,200 -0.59(-5.94%)
Nov 15, 2022 9.813 10.19 9.813 9.942 89,435 +0.21(+2.11%)
Nov 14, 2022 9.719 10.04 9.582 9.736 64,983 -0.06(-0.61%)
Nov 11, 2022 9.864 9.967 9.787 9.796 50,533 -0.03(-0.26%)
Nov 10, 2022 9.522 9.822 9.522 9.822 60,850 +0.56(+6.01%)
Nov 09, 2022 9.633 9.684 9.239 9.265 82,208 -0.40(-4.16%)
Nov 08, 2022 10.15 10.15 9.556 9.668 55,731 -0.48(-4.73%)
Nov 07, 2022 10.15 10.21 10.02 10.15 74,477 +0.01(+0.08%)
Nov 04, 2022 10.03 10.17 9.907 10.14 64,715 +0.22(+2.25%)
Nov 03, 2022 9.899 9.929 9.702 9.916 58,181 -0.02(-0.17%)
Nov 02, 2022 10.19 10.24 9.873 9.933 88,837 -0.40(-3.89%)
Nov 01, 2022 10.34 10.37 10.18 10.34 71,455 +0.14(+1.34%)
Oct 31, 2022 10.21 10.28 10.13 10.20 70,606 +0.00(+0.00%)
Oct 28, 2022 10.08 10.34 9.976 10.20 122,652 +0.21(+2.06%)
Oct 27, 2022 10.08 10.28 9.950 9.993 62,372 +0.03(+0.26%)
Oct 26, 2022 9.984 10.14 9.847 9.967 59,763 +0.07(+0.69%)
Oct 25, 2022 9.668 9.993 9.668 9.899 52,343 +0.29(+3.03%)
Oct 24, 2022 9.376 9.702 9.291 9.608 77,052 +0.29(+3.13%)
Oct 21, 2022 9.077 9.325 9.077 9.316 56,119 +0.30(+3.32%)
Oct 20, 2022 9.060 9.205 8.863 9.017 70,243 -0.08(-0.85%)
Oct 19, 2022 8.897 9.102 8.845 9.094 101,831 +0.19(+2.12%)
Oct 18, 2022 8.880 9.008 8.828 8.905 56,640 +0.12(+1.36%)
Oct 17, 2022 8.554 8.794 8.546 8.786 110,252 +0.32(+3.74%)
Oct 14, 2022 8.512 8.589 8.434 8.469 60,766 +0.08(+0.92%)
Oct 13, 2022 8.118 8.503 8.023 8.392 98,263 +0.18(+2.19%)
Oct 12, 2022 8.238 8.314 8.152 8.212 49,402 -0.07(-0.83%)
Oct 11, 2022 8.160 8.469 8.156 8.280 98,613 +0.09(+1.04%)
Oct 10, 2022 8.160 8.280 8.109 8.195 71,092 +0.02(+0.21%)
Oct 07, 2022 8.118 8.212 8.109 8.178 102,078 -0.05(-0.62%)
Oct 06, 2022 8.426 8.537 8.178 8.229 59,490 -0.17(-2.04%)
Oct 05, 2022 8.392 8.486 8.203 8.400 122,975 -0.11(-1.31%)
Oct 04, 2022 8.434 8.601 8.366 8.512 86,488 +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.