Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	5.100	5.100	4.840	4.860	73,813	-0.23(-4.52%)
May 09, 2024	5.100	5.120	4.995	5.090	95,309	-0.02(-0.39%)
May 08, 2024	5.110	5.150	5.000	5.110	105,488	+0.01(+0.20%)
May 07, 2024	5.000	5.180	4.990	5.100	103,000	+0.10(+2.00%)
May 06, 2024	5.000	5.020	4.864	5.000	57,561	+0.05(+1.01%)
May 03, 2024	4.860	4.970	4.840	4.950	62,634	+0.18(+3.77%)
May 02, 2024	4.730	4.900	4.660	4.770	275,906	+0.07(+1.49%)
May 01, 2024	4.840	4.850	4.660	4.700	120,492	-0.12(-2.49%)
Apr 30, 2024	4.870	4.900	4.780	4.820	78,848	-0.08(-1.63%)
Apr 29, 2024	4.600	5.020	4.600	4.900	135,473	+0.30(+6.52%)
Apr 26, 2024	4.800	4.810	4.560	4.600	152,677	-0.17(-3.56%)
Apr 25, 2024	4.790	4.890	4.720	4.770	64,543	-0.11(-2.25%)
Apr 24, 2024	5.110	5.110	4.830	4.880	103,767	-0.13(-2.59%)
Apr 23, 2024	5.150	5.170	4.980	5.010	92,164	-0.09(-1.76%)
Apr 22, 2024	5.080	5.180	5.010	5.100	144,894	+0.06(+1.19%)
Apr 19, 2024	5.000	5.150	5.000	5.040	120,243	+0.10(+2.02%)
Apr 18, 2024	4.900	5.030	4.900	4.940	112,940	+0.12(+2.49%)
Apr 17, 2024	4.780	4.950	4.715	4.820	102,547	+0.05(+1.05%)
Apr 16, 2024	4.910	4.910	4.750	4.770	120,210	-0.19(-3.83%)
Apr 15, 2024	5.070	5.130	4.895	4.960	226,962	-0.06(-1.20%)
Apr 12, 2024	5.190	5.200	5.020	5.020	94,145	-0.20(-3.83%)
Apr 11, 2024	5.120	5.420	5.045	5.220	189,942	+0.14(+2.76%)
Apr 10, 2024	5.110	5.200	5.080	5.080	100,502	-0.12(-2.31%)
Apr 09, 2024	5.270	5.290	5.175	5.200	94,791	-0.02(-0.38%)
Apr 08, 2024	5.210	5.340	5.150	5.220	108,491	-0.01(-0.19%)
Apr 05, 2024	5.270	5.300	5.170	5.230	99,117	-0.04(-0.76%)
Apr 04, 2024	5.300	5.450	5.270	5.270	112,165	-0.02(-0.38%)
Apr 03, 2024	5.350	5.390	5.280	5.290	110,245	-0.07(-1.31%)
Apr 02, 2024	5.420	5.490	5.360	5.360	99,459	-0.08(-1.47%)
Apr 01, 2024	5.740	5.860	5.410	5.440	174,582	-0.33(-5.72%)
Mar 28, 2024	5.940	6.050	5.760	5.770	164,644	-0.12(-2.04%)
Mar 27, 2024	5.350	5.950	5.350	5.890	244,700	+0.52(+9.68%)
Mar 26, 2024	5.700	5.820	5.360	5.370	336,626	+0.04(+0.75%)
Mar 25, 2024	5.520	5.570	5.250	5.330	450,332	-0.14(-2.56%)
Mar 22, 2024	5.577	5.635	5.393	5.470	258,139	-0.12(-2.08%)
Mar 21, 2024	6.023	6.110	5.480	5.586	459,371	-0.57(-9.29%)
Mar 20, 2024	6.052	6.207	6.034	6.159	76,938	+0.14(+2.25%)
Mar 19, 2024	6.071	6.130	6.023	6.023	82,683	-0.02(-0.32%)
Mar 18, 2024	6.042	6.217	6.042	6.042	166,500	-0.03(-0.48%)
Mar 15, 2024	6.052	6.226	6.023	6.071	263,028	-0.08(-1.26%)
Mar 14, 2024	6.411	6.484	6.091	6.149	131,370	-0.19(-3.06%)
Mar 13, 2024	6.401	6.493	6.319	6.343	56,278	-0.07(-1.06%)
Mar 12, 2024	6.401	6.440	6.323	6.411	65,082	+0.06(+0.92%)
Mar 11, 2024	6.401	6.401	6.353	6.353	63,571	+0.00(+0.00%)
Mar 08, 2024	6.430	6.430	6.333	6.353	59,594	+0.00(+0.00%)
Mar 07, 2024	6.382	6.401	6.275	6.353	46,722	+0.04(+0.61%)
Mar 06, 2024	6.362	6.362	6.226	6.314	49,907	-0.03(-0.46%)
Mar 05, 2024	6.343	6.453	6.309	6.343	72,726	-0.06(-0.91%)
Mar 04, 2024	6.236	6.411	6.236	6.401	71,928	+0.15(+2.33%)
Mar 01, 2024	6.401	6.401	6.207	6.256	153,172	-0.16(-2.42%)
Feb 29, 2024	6.314	6.429	6.256	6.411	57,222	+0.16(+2.48%)
Feb 28, 2024	6.294	6.314	6.172	6.256	51,836	-0.05(-0.77%)
Feb 27, 2024	6.285	6.343	6.261	6.304	56,566	+0.06(+0.93%)
Feb 26, 2024	6.110	6.246	6.110	6.246	54,598	+0.10(+1.58%)
Feb 23, 2024	6.285	6.285	6.071	6.149	274,082	-0.14(-2.16%)
Feb 22, 2024	6.391	6.420	6.236	6.285	88,875	-0.13(-1.97%)
Feb 21, 2024	6.547	6.624	6.372	6.411	77,852	-0.16(-2.51%)
Feb 20, 2024	6.721	6.721	6.527	6.576	93,691	-0.16(-2.45%)
Feb 16, 2024	6.741	6.838	6.634	6.741	82,129	-0.05(-0.71%)
Feb 15, 2024	6.653	6.789	6.556	6.789	63,131	+0.15(+2.19%)
Feb 14, 2024	6.517	6.711	6.430	6.644	62,958	+0.17(+2.70%)
Feb 13, 2024	6.556	6.605	6.401	6.469	112,446	-0.26(-3.89%)
Feb 12, 2024	6.770	6.838	6.673	6.731	85,212	+0.00(+0.00%)
Feb 09, 2024	6.624	6.789	6.609	6.731	46,932	+0.09(+1.31%)
Feb 08, 2024	6.610	6.808	6.566	6.644	47,572	+0.03(+0.44%)
Feb 07, 2024	6.644	6.741	6.488	6.614	219,990	-0.03(-0.44%)
Feb 06, 2024	6.585	6.702	6.585	6.644	38,685	+0.07(+1.03%)
Feb 05, 2024	6.634	6.682	6.537	6.576	81,546	-0.10(-1.45%)
Feb 02, 2024	6.721	6.838	6.614	6.673	51,720	-0.12(-1.71%)
Feb 01, 2024	6.595	6.823	6.527	6.789	53,850	+0.23(+3.55%)
Jan 31, 2024	6.770	6.770	6.556	6.556	57,692	-0.12(-1.74%)
Jan 30, 2024	6.828	6.896	6.624	6.673	66,877	-0.21(-3.10%)
Jan 29, 2024	6.838	6.983	6.741	6.886	66,988	+0.16(+2.45%)
Jan 26, 2024	6.934	6.983	6.702	6.721	34,323	-0.18(-2.67%)
Jan 25, 2024	6.905	6.905	6.721	6.905	33,585	+0.11(+1.57%)
Jan 24, 2024	6.954	6.954	6.702	6.799	40,943	-0.12(-1.68%)
Jan 23, 2024	7.148	7.148	6.905	6.915	36,057	-0.16(-2.19%)
Jan 22, 2024	7.022	7.109	6.838	7.070	59,632	+0.10(+1.39%)
Jan 19, 2024	6.954	7.022	6.838	6.973	101,898	+0.07(+0.98%)
Jan 18, 2024	6.760	6.925	6.644	6.905	66,736	+0.16(+2.45%)
Jan 17, 2024	6.605	6.774	6.605	6.741	48,115	+0.10(+1.46%)
Jan 16, 2024	6.808	6.799	6.547	6.644	82,890	-0.16(-2.42%)
Jan 12, 2024	6.876	6.954	6.789	6.808	28,901	+0.03(+0.43%)
Jan 11, 2024	6.808	6.818	6.663	6.779	56,342	-0.10(-1.41%)
Jan 10, 2024	6.934	7.080	6.760	6.876	75,449	-0.09(-1.25%)
Jan 09, 2024	6.925	7.022	6.896	6.964	73,112	-0.05(-0.69%)
Jan 08, 2024	6.760	7.012	6.760	7.012	45,010	+0.18(+2.70%)
Jan 05, 2024	6.799	6.925	6.760	6.828	196,962	+0.04(+0.57%)
Jan 04, 2024	6.838	6.867	6.711	6.789	96,068	-0.06(-0.85%)
Jan 03, 2024	7.061	7.061	6.808	6.847	67,909	-0.24(-3.42%)
Jan 02, 2024	6.944	7.119	6.944	7.090	53,420	+0.16(+2.38%)
Dec 29, 2023	7.225	7.235	6.915	6.925	63,796	-0.29(-4.03%)
Dec 28, 2023	6.983	7.565	6.944	7.216	202,716	+0.30(+4.35%)
Dec 27, 2023	6.983	6.983	6.857	6.915	80,053	-0.02(-0.28%)
Dec 26, 2023	6.905	6.983	6.818	6.934	91,497	+0.03(+0.42%)
Dec 22, 2023	6.828	6.983	6.794	6.905	168,285	+0.10(+1.42%)
Dec 21, 2023	6.692	6.808	6.692	6.808	74,508	+0.05(+0.72%)
Dec 20, 2023	6.886	7.003	6.721	6.760	97,304	-0.16(-2.38%)
Dec 19, 2023	6.711	6.954	6.711	6.925	80,643	+0.18(+2.73%)
Dec 18, 2023	6.702	6.789	6.547	6.741	81,591	+0.01(+0.14%)
Dec 15, 2023	6.799	6.799	6.547	6.731	200,218	+0.01(+0.14%)
Dec 14, 2023	6.617	6.740	6.493	6.721	128,597	+0.24(+3.65%)
Dec 13, 2023	6.324	6.513	6.248	6.484	263,359	+0.17(+2.70%)
Dec 12, 2023	6.324	6.376	6.248	6.314	78,756	-0.01(-0.15%)
Dec 11, 2023	6.437	6.645	6.314	6.324	95,867	-0.13(-2.05%)
Dec 08, 2023	6.428	6.484	6.371	6.456	55,954	+0.04(+0.59%)
Dec 07, 2023	6.371	6.447	6.314	6.418	90,696	+0.06(+0.89%)
Dec 06, 2023	6.456	6.663	6.267	6.361	110,416	-0.07(-1.03%)
Dec 05, 2023	6.551	6.617	6.418	6.428	48,444	-0.11(-1.74%)
Dec 04, 2023	6.731	6.750	6.532	6.541	40,834	-0.21(-3.09%)
Dec 01, 2023	6.560	6.854	6.466	6.750	135,034	+0.20(+3.03%)
Nov 30, 2023	6.532	6.626	6.466	6.551	74,719	+0.00(+0.00%)
Nov 29, 2023	6.456	6.560	6.409	6.551	43,220	+0.15(+2.37%)
Nov 28, 2023	6.361	6.484	6.361	6.399	34,571	+0.01(+0.15%)
Nov 27, 2023	6.371	6.589	6.342	6.390	79,571	+0.02(+0.30%)
Nov 24, 2023	6.361	6.429	6.267	6.371	33,038	-0.05(-0.74%)
Nov 22, 2023	6.541	6.551	6.371	6.418	51,963	-0.05(-0.73%)
Nov 21, 2023	6.437	6.503	6.357	6.466	51,417	-0.01(-0.15%)
Nov 20, 2023	6.598	6.598	6.342	6.475	63,774	-0.14(-2.15%)
Nov 17, 2023	6.674	6.702	6.475	6.617	80,159	-0.02(-0.29%)
Nov 16, 2023	7.005	7.071	6.186	6.636	532,239	-0.29(-4.24%)
Nov 15, 2023	6.910	7.034	6.910	6.929	63,780	+0.10(+1.53%)
Nov 14, 2023	6.731	6.854	6.589	6.825	69,921	+0.23(+3.44%)
Nov 13, 2023	6.674	6.693	6.570	6.598	41,162	-0.06(-0.85%)
Nov 10, 2023	6.551	6.683	6.541	6.655	51,868	+0.07(+1.01%)
Nov 09, 2023	6.740	6.778	6.551	6.589	59,052	-0.13(-1.97%)
Nov 08, 2023	6.664	6.750	6.648	6.721	60,318	+0.02(+0.28%)
Nov 07, 2023	6.626	6.787	6.598	6.702	74,878	+0.08(+1.14%)
Nov 06, 2023	6.759	6.858	6.598	6.626	56,840	-0.16(-2.37%)
Nov 03, 2023	6.816	6.863	6.702	6.787	91,673	+0.09(+1.27%)
Nov 02, 2023	6.740	6.835	6.645	6.702	60,535	+0.02(+0.28%)

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.

Cato Corp (NY: CATO )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Cato Corp (NY: CATO )

Historical Prices

Sections

Services