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

Cato Corp (NY: CATO )

5.460 -0.110 (-1.97%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 30, 2022 8.026 8.199 8.026 8.060 126,445 -0.09(-1.06%)
Dec 29, 2022 7.853 8.406 7.841 8.147 239,851 +0.34(+4.31%)
Dec 28, 2022 7.888 7.965 7.801 7.810 146,170 -0.14(-1.74%)
Dec 27, 2022 7.914 8.173 7.869 7.948 154,260 +0.02(+0.22%)
Dec 23, 2022 7.827 7.983 7.793 7.931 148,749 +0.14(+1.77%)
Dec 22, 2022 7.767 7.840 7.352 7.793 386,916 +0.09(+1.12%)
Dec 21, 2022 7.648 7.781 7.606 7.706 321,455 +0.14(+1.87%)
Dec 20, 2022 7.407 7.598 7.357 7.565 342,417 +0.14(+1.91%)
Dec 19, 2022 7.199 7.523 7.065 7.423 737,841 +0.31(+4.33%)
Dec 16, 2022 7.248 7.498 6.990 7.115 6,150,980 -0.28(-3.82%)
Dec 15, 2022 7.490 7.640 7.357 7.398 486,753 -0.15(-1.98%)
Dec 14, 2022 7.573 7.698 7.382 7.548 501,794 -0.02(-0.33%)
Dec 13, 2022 7.997 7.997 7.544 7.573 661,959 -0.14(-1.83%)
Dec 12, 2022 7.623 7.806 7.457 7.715 515,086 +0.07(+0.87%)
Dec 09, 2022 7.748 7.789 7.606 7.648 352,484 -0.14(-1.82%)
Dec 08, 2022 7.798 7.902 7.681 7.789 241,210 +0.06(+0.75%)
Dec 07, 2022 7.731 7.898 7.640 7.731 261,978 -0.12(-1.48%)
Dec 06, 2022 7.806 8.156 7.739 7.848 408,189 +0.01(+0.11%)
Dec 05, 2022 7.265 8.072 7.265 7.839 558,770 -0.56(-6.64%)
Dec 02, 2022 8.314 8.604 8.314 8.397 94,004 -0.06(-0.69%)
Dec 01, 2022 8.713 8.805 8.405 8.455 54,545 -0.20(-2.31%)
Nov 30, 2022 8.613 8.676 8.455 8.655 83,521 +0.11(+1.27%)
Nov 29, 2022 8.463 8.680 8.422 8.547 102,979 +0.02(+0.20%)
Nov 28, 2022 8.655 8.899 8.414 8.530 65,868 -0.17(-1.91%)
Nov 25, 2022 8.672 8.971 8.630 8.697 37,537 +0.07(+0.77%)
Nov 23, 2022 8.463 8.667 8.463 8.630 38,544 +0.05(+0.58%)
Nov 22, 2022 8.555 8.779 8.513 8.580 60,486 +0.12(+1.38%)
Nov 21, 2022 8.455 8.513 8.255 8.463 92,137 -0.04(-0.49%)
Nov 18, 2022 8.697 8.805 8.206 8.505 84,861 +0.05(+0.59%)
Nov 17, 2022 9.013 9.029 8.222 8.455 117,127 -0.63(-6.96%)
Nov 16, 2022 9.554 9.554 8.921 9.088 118,534 -0.57(-5.94%)
Nov 15, 2022 9.537 9.903 9.537 9.662 92,024 +0.20(+2.11%)
Nov 14, 2022 9.445 9.753 9.312 9.462 66,864 -0.06(-0.61%)
Nov 11, 2022 9.587 9.687 9.512 9.520 51,995 -0.02(-0.26%)
Nov 10, 2022 9.254 9.545 9.254 9.545 62,612 +0.54(+6.01%)
Nov 09, 2022 9.362 9.411 8.979 9.004 84,587 -0.39(-4.16%)
Nov 08, 2022 9.862 9.862 9.287 9.396 57,344 -0.47(-4.73%)
Nov 07, 2022 9.862 9.920 9.737 9.862 76,632 +0.01(+0.08%)
Nov 04, 2022 9.745 9.887 9.629 9.853 66,588 +0.22(+2.25%)
Nov 03, 2022 9.620 9.649 9.429 9.637 59,865 -0.02(-0.17%)
Nov 02, 2022 9.903 9.953 9.595 9.654 91,409 -0.39(-3.89%)
Nov 01, 2022 10.04 10.08 9.895 10.04 73,524 +0.13(+1.34%)
Oct 31, 2022 9.920 9.991 9.845 9.912 72,650 +0.00(+0.00%)
Oct 28, 2022 9.795 10.04 9.695 9.912 126,202 +0.20(+2.06%)
Oct 27, 2022 9.795 9.986 9.654 9.712 64,177 +0.02(+0.26%)
Oct 26, 2022 9.703 9.853 9.570 9.687 61,493 +0.07(+0.69%)
Oct 25, 2022 9.396 9.712 9.396 9.620 53,858 +0.28(+3.03%)
Oct 24, 2022 9.113 9.429 9.029 9.337 79,282 +0.28(+3.13%)
Oct 21, 2022 8.821 9.063 8.821 9.054 57,744 +0.29(+3.32%)
Oct 20, 2022 8.805 8.946 8.613 8.763 72,276 -0.07(-0.85%)
Oct 19, 2022 8.647 8.846 8.597 8.838 104,778 +0.18(+2.12%)
Oct 18, 2022 8.630 8.755 8.580 8.655 58,280 +0.12(+1.36%)
Oct 17, 2022 8.314 8.547 8.305 8.538 113,443 +0.31(+3.74%)
Oct 14, 2022 8.272 8.347 8.197 8.230 62,525 +0.07(+0.92%)
Oct 13, 2022 7.889 8.264 7.798 8.156 101,107 +0.17(+2.19%)
Oct 12, 2022 8.006 8.080 7.923 7.981 50,832 -0.07(-0.83%)
Oct 11, 2022 7.931 8.230 7.927 8.047 101,468 +0.08(+1.04%)
Oct 10, 2022 7.931 8.047 7.881 7.964 73,150 +0.02(+0.21%)
Oct 07, 2022 7.889 7.981 7.881 7.948 105,033 -0.05(-0.62%)
Oct 06, 2022 8.189 8.297 7.948 7.997 61,212 -0.17(-2.04%)
Oct 05, 2022 8.156 8.247 7.972 8.164 126,535 -0.11(-1.31%)
Oct 04, 2022 8.197 8.359 8.131 8.272 88,991 +0.19(+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.