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

Cato Corp (NY: CATO )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2019 10.48 10.82 10.41 10.77 450,833 +0.32(+3.06%)
Apr 29, 2019 10.49 10.62 10.38 10.45 218,992 -0.02(-0.20%)
Apr 26, 2019 10.16 10.49 10.07 10.48 264,100 +0.29(+2.86%)
Apr 25, 2019 10.29 10.42 10.12 10.18 242,792 -0.11(-1.04%)
Apr 24, 2019 9.772 10.31 9.708 10.29 260,779 +0.57(+5.85%)
Apr 23, 2019 9.623 9.751 9.516 9.723 270,990 +0.09(+0.88%)
Apr 22, 2019 10.10 10.15 9.588 9.637 431,662 -0.46(-4.57%)
Apr 18, 2019 9.957 10.10 9.929 10.10 264,241 +0.10(+1.00%)
Apr 17, 2019 9.829 10.03 9.829 10.000 198,420 +0.18(+1.88%)
Apr 16, 2019 9.794 9.909 9.765 9.815 214,840 +0.02(+0.22%)
Apr 15, 2019 9.794 9.936 9.758 9.794 192,609 +0.00(+0.00%)
Apr 12, 2019 9.552 9.851 9.552 9.794 312,080 +0.27(+2.84%)
Apr 11, 2019 9.595 9.641 9.268 9.524 599,885 -0.07(-0.74%)
Apr 10, 2019 9.708 9.787 9.580 9.595 259,071 -0.09(-0.88%)
Apr 09, 2019 10.38 10.38 9.673 9.680 403,516 -0.77(-7.41%)
Apr 08, 2019 10.77 10.80 10.43 10.45 299,220 -0.31(-2.84%)
Apr 05, 2019 10.96 10.99 10.74 10.76 259,175 -0.15(-1.37%)
Apr 04, 2019 10.73 10.94 10.70 10.91 198,792 +0.18(+1.66%)
Apr 03, 2019 10.80 10.90 10.71 10.73 294,592 -0.01(-0.13%)
Apr 02, 2019 10.84 10.84 10.64 10.75 170,740 -0.11(-1.05%)
Apr 01, 2019 10.73 10.91 10.58 10.86 332,039 +0.21(+2.00%)
Mar 29, 2019 10.72 10.88 10.61 10.65 429,427 -0.06(-0.60%)
Mar 28, 2019 10.80 10.90 10.51 10.71 361,249 +0.04(+0.33%)
Mar 27, 2019 10.33 10.75 10.32 10.67 496,565 +0.33(+3.16%)
Mar 26, 2019 10.24 10.39 10.18 10.35 319,817 +0.16(+1.53%)
Mar 25, 2019 10.000 10.24 9.986 10.19 252,308 +0.18(+1.85%)
Mar 22, 2019 9.986 10.17 9.964 10.01 294,070 +0.04(+0.43%)
Mar 21, 2019 9.978 10.24 9.723 9.964 445,322 +0.02(+0.21%)
Mar 20, 2019 9.851 10.04 9.808 9.943 316,860 +0.06(+0.58%)
Mar 19, 2019 9.765 9.936 9.673 9.886 342,485 +0.13(+1.31%)
Mar 18, 2019 9.453 9.858 9.403 9.758 462,040 +0.27(+2.85%)
Mar 15, 2019 9.559 9.559 9.289 9.488 948,341 -0.06(-0.67%)
Mar 14, 2019 9.566 9.751 9.552 9.552 521,191 -0.05(-0.52%)
Mar 13, 2019 9.474 9.673 9.474 9.602 386,532 +0.12(+1.27%)
Mar 12, 2019 9.559 9.559 9.317 9.481 278,808 -0.09(-0.89%)
Mar 11, 2019 9.403 9.595 9.325 9.566 391,165 +0.18(+1.97%)
Mar 08, 2019 9.723 9.751 9.293 9.381 387,919 -0.33(-3.44%)
Mar 07, 2019 10.33 10.33 9.500 9.715 483,128 -0.75(-7.16%)
Mar 06, 2019 10.62 10.65 10.33 10.46 288,099 -0.08(-0.79%)
Mar 05, 2019 10.60 10.66 10.52 10.55 217,418 +0.00(+0.00%)
Mar 04, 2019 10.87 10.94 10.46 10.55 406,467 -0.30(-2.75%)
Mar 01, 2019 11.12 11.31 10.76 10.85 301,313 -0.08(-0.70%)
Feb 28, 2019 10.66 11.04 10.55 10.92 324,918 +0.22(+2.01%)
Feb 27, 2019 10.58 10.92 10.47 10.71 224,229 +0.16(+1.51%)
Feb 26, 2019 10.55 10.68 10.37 10.55 307,783 -0.01(-0.13%)
Feb 25, 2019 10.56 10.72 10.47 10.56 305,005 +0.02(+0.20%)
Feb 22, 2019 10.32 10.55 10.28 10.54 212,403 +0.23(+2.22%)
Feb 21, 2019 10.60 10.68 10.24 10.31 448,127 -0.31(-2.94%)
Feb 20, 2019 10.48 10.67 10.44 10.62 279,627 +0.10(+0.99%)
Feb 19, 2019 10.57 10.65 10.42 10.52 512,048 -0.08(-0.72%)
Feb 15, 2019 10.41 10.65 10.39 10.60 410,541 +0.22(+2.07%)
Feb 14, 2019 10.49 10.55 10.31 10.38 346,847 -0.18(-1.71%)
Feb 13, 2019 10.65 10.70 10.43 10.56 282,728 -0.10(-0.91%)
Feb 12, 2019 10.62 10.88 10.55 10.66 294,291 +0.04(+0.39%)
Feb 11, 2019 10.33 10.66 10.26 10.62 357,371 +0.29(+2.82%)
Feb 08, 2019 10.21 10.46 10.19 10.33 253,616 +0.08(+0.81%)
Feb 07, 2019 10.16 10.40 10.10 10.24 246,614 -0.02(-0.20%)
Feb 06, 2019 10.44 10.48 10.15 10.26 197,221 -0.24(-2.25%)
Feb 05, 2019 10.40 10.52 10.20 10.50 270,654 +0.22(+2.16%)
Feb 04, 2019 10.22 10.33 10.13 10.28 341,925 +0.06(+0.54%)
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.