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

Cato Corp (NY: CATO )

5.500 -0.070 (-1.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Oct 30, 2020 4.737 4.807 4.714 4.745 339,842 +0.03(+0.66%)
Oct 29, 2020 4.862 4.862 4.706 4.714 449,916 -0.18(-3.64%)
Oct 28, 2020 5.063 5.148 4.885 4.893 253,993 -0.29(-5.54%)
Oct 27, 2020 5.334 5.389 5.156 5.179 346,180 -0.14(-2.62%)
Oct 26, 2020 5.334 5.342 5.210 5.319 395,486 -0.09(-1.72%)
Oct 23, 2020 5.459 5.466 5.346 5.412 264,651 -0.01(-0.14%)
Oct 22, 2020 5.203 5.482 5.179 5.420 573,938 +0.20(+3.86%)
Oct 21, 2020 5.218 5.303 5.156 5.218 300,457 +0.06(+1.20%)
Oct 20, 2020 5.334 5.334 5.079 5.156 634,595 -0.16(-3.06%)
Oct 19, 2020 5.466 5.585 5.311 5.319 263,960 -0.15(-2.70%)
Oct 16, 2020 5.334 5.637 5.334 5.466 174,112 +0.12(+2.32%)
Oct 15, 2020 5.311 5.420 5.234 5.342 355,217 -0.02(-0.29%)
Oct 14, 2020 5.497 5.505 5.303 5.358 326,223 -0.14(-2.54%)
Oct 13, 2020 5.745 5.792 5.482 5.497 258,613 -0.33(-5.72%)
Oct 12, 2020 6.001 6.063 5.800 5.831 232,178 -0.17(-2.84%)
Oct 09, 2020 6.079 6.234 5.994 6.001 259,492 -0.02(-0.39%)
Oct 08, 2020 6.001 6.149 6.001 6.025 264,128 +0.03(+0.52%)
Oct 07, 2020 6.032 6.218 5.970 5.994 293,274 +0.03(+0.52%)
Oct 06, 2020 6.195 6.288 5.955 5.963 212,595 -0.19(-3.15%)
Oct 05, 2020 6.280 6.389 6.133 6.156 185,360 -0.05(-0.87%)
Oct 02, 2020 5.939 6.234 5.939 6.211 338,552 +0.14(+2.30%)
Oct 01, 2020 6.087 6.195 6.025 6.071 236,627 +0.01(+0.13%)
Sep 30, 2020 6.079 6.265 6.048 6.063 318,520 +0.02(+0.26%)
Sep 29, 2020 6.265 6.265 6.040 6.048 190,691 -0.22(-3.47%)
Sep 28, 2020 6.257 6.397 6.234 6.265 162,495 +0.10(+1.64%)
Sep 25, 2020 6.017 6.226 5.931 6.164 306,051 +0.10(+1.66%)
Sep 24, 2020 6.017 6.156 5.831 6.063 335,395 +0.01(+0.13%)
Sep 23, 2020 6.203 6.381 6.017 6.056 184,211 -0.13(-2.13%)
Sep 22, 2020 6.257 6.327 6.149 6.187 228,811 -0.03(-0.50%)
Sep 21, 2020 6.249 6.335 6.032 6.218 423,465 -0.22(-3.37%)
Sep 18, 2020 6.544 6.591 6.331 6.435 710,767 -0.04(-0.60%)
Sep 17, 2020 6.645 6.746 6.443 6.474 191,264 -0.27(-4.02%)
Sep 16, 2020 6.761 6.846 6.676 6.746 322,485 +0.02(+0.35%)
Sep 15, 2020 7.056 7.056 6.707 6.722 171,676 -0.29(-4.20%)
Sep 14, 2020 6.699 7.056 6.687 7.017 262,514 +0.40(+6.10%)
Sep 11, 2020 6.784 6.784 6.478 6.614 425,867 -0.20(-2.96%)
Sep 10, 2020 6.684 6.881 6.598 6.815 454,647 +0.14(+2.09%)
Sep 09, 2020 6.730 6.730 6.474 6.676 296,583 +0.07(+1.06%)
Sep 08, 2020 6.443 6.637 6.373 6.606 220,265 +0.08(+1.19%)
Sep 04, 2020 6.746 6.823 6.381 6.529 290,059 -0.06(-0.94%)
Sep 03, 2020 6.699 6.761 6.466 6.591 365,946 -0.09(-1.28%)
Sep 02, 2020 6.397 6.746 6.280 6.676 438,706 +0.30(+4.74%)
Sep 01, 2020 6.156 6.435 6.110 6.373 374,883 +0.17(+2.75%)
Aug 31, 2020 6.172 6.280 5.978 6.203 478,662 +0.00(+0.00%)
Aug 28, 2020 6.017 6.234 5.908 6.203 303,214 +0.29(+4.85%)
Aug 27, 2020 5.823 5.994 5.753 5.916 404,423 +0.15(+2.55%)
Aug 26, 2020 5.536 5.828 5.365 5.769 748,062 +0.23(+4.20%)
Aug 25, 2020 5.296 5.614 5.148 5.536 573,796 +0.27(+5.15%)
Aug 24, 2020 4.978 5.396 4.862 5.265 741,576 +0.23(+4.62%)
Aug 21, 2020 6.273 6.273 4.722 5.032 1,798,393 -1.38(-21.52%)
Aug 20, 2020 6.187 6.482 6.118 6.412 292,829 +0.16(+2.48%)
Aug 19, 2020 6.273 6.273 6.001 6.257 517,719 -0.03(-0.49%)
Aug 18, 2020 6.358 6.358 6.087 6.288 527,331 -0.12(-1.82%)
Aug 17, 2020 6.366 6.412 6.234 6.404 428,159 +0.08(+1.23%)
Aug 14, 2020 6.087 6.443 6.017 6.327 533,172 +0.21(+3.42%)
Aug 13, 2020 6.094 6.203 5.947 6.118 325,197 -0.05(-0.88%)
Aug 12, 2020 6.474 6.505 6.135 6.172 228,332 -0.19(-3.05%)
Aug 11, 2020 6.498 6.676 6.350 6.366 562,122 -0.05(-0.85%)
Aug 10, 2020 6.335 6.583 6.327 6.420 377,373 +0.11(+1.72%)
Aug 07, 2020 6.017 6.443 6.001 6.311 505,830 +0.29(+4.90%)
Aug 06, 2020 6.265 6.358 5.986 6.017 452,239 -0.26(-4.08%)
Aug 05, 2020 6.048 6.288 6.048 6.273 315,472 +0.31(+5.20%)
Aug 04, 2020 5.652 5.994 5.652 5.963 284,189 +0.30(+5.34%)
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.