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 (%)
May 31, 2024 5.861 5.940 5.774 5.832 82,337 +0.02(+0.33%)
May 30, 2024 5.754 5.900 5.754 5.813 72,221 +0.13(+2.22%)
May 29, 2024 5.696 5.891 5.667 5.686 98,383 -0.12(-2.01%)
May 28, 2024 5.832 5.881 5.580 5.803 242,661 -0.05(-0.83%)
May 24, 2024 5.580 5.910 5.550 5.852 201,785 +0.23(+4.15%)
May 23, 2024 5.259 5.657 5.162 5.618 255,346 +0.57(+11.37%)
May 22, 2024 5.025 5.045 4.928 5.045 66,135 +0.04(+0.78%)
May 21, 2024 5.152 5.191 4.987 5.006 63,653 -0.17(-3.20%)
May 20, 2024 5.162 5.239 5.074 5.171 95,215 +0.01(+0.19%)
May 17, 2024 5.239 5.278 5.064 5.162 97,224 -0.02(-0.38%)
May 16, 2024 5.025 5.200 4.996 5.181 97,185 +0.16(+3.09%)
May 15, 2024 5.025 5.055 4.948 5.025 57,110 +0.00(+0.00%)
May 14, 2024 4.957 5.025 4.909 5.025 52,147 +0.17(+3.40%)
May 13, 2024 4.744 4.928 4.724 4.860 96,774 +0.14(+2.88%)
May 10, 2024 4.957 4.957 4.705 4.724 75,936 -0.22(-4.52%)
May 09, 2024 4.957 4.977 4.855 4.948 98,050 -0.02(-0.39%)
May 08, 2024 4.967 5.006 4.860 4.967 108,522 +0.01(+0.20%)
May 07, 2024 4.860 5.035 4.850 4.957 105,962 +0.10(+2.00%)
May 06, 2024 4.860 4.880 4.728 4.860 59,216 +0.05(+1.01%)
May 03, 2024 4.724 4.831 4.705 4.812 64,435 +0.17(+3.77%)
May 02, 2024 4.598 4.763 4.530 4.637 283,842 +0.07(+1.49%)
May 01, 2024 4.705 4.714 4.530 4.569 123,957 -0.12(-2.49%)
Apr 30, 2024 4.734 4.763 4.646 4.685 81,116 -0.08(-1.63%)
Apr 29, 2024 4.471 4.880 4.471 4.763 139,369 +0.29(+6.52%)
Apr 26, 2024 4.666 4.676 4.433 4.471 157,068 -0.17(-3.56%)
Apr 25, 2024 4.656 4.753 4.588 4.637 66,399 -0.11(-2.25%)
Apr 24, 2024 4.967 4.967 4.695 4.744 106,751 -0.13(-2.59%)
Apr 23, 2024 5.006 5.025 4.841 4.870 94,815 -0.09(-1.76%)
Apr 22, 2024 4.938 5.035 4.870 4.957 149,061 +0.06(+1.19%)
Apr 19, 2024 4.860 5.006 4.860 4.899 123,701 +0.10(+2.02%)
Apr 18, 2024 4.763 4.889 4.763 4.802 116,188 +0.12(+2.49%)
Apr 17, 2024 4.646 4.812 4.583 4.685 105,496 +0.05(+1.05%)
Apr 16, 2024 4.773 4.773 4.617 4.637 123,667 -0.18(-3.83%)
Apr 15, 2024 4.928 4.987 4.758 4.821 233,490 -0.06(-1.20%)
Apr 12, 2024 5.045 5.055 4.880 4.880 96,853 -0.19(-3.83%)
Apr 11, 2024 4.977 5.268 4.904 5.074 195,405 +0.14(+2.76%)
Apr 10, 2024 4.967 5.055 4.938 4.938 103,392 -0.12(-2.31%)
Apr 09, 2024 5.123 5.142 5.030 5.055 97,517 -0.02(-0.38%)
Apr 08, 2024 5.064 5.191 5.006 5.074 111,611 -0.01(-0.19%)
Apr 05, 2024 5.123 5.152 5.025 5.084 101,968 -0.04(-0.76%)
Apr 04, 2024 5.152 5.298 5.123 5.123 115,391 -0.02(-0.38%)
Apr 03, 2024 5.200 5.239 5.132 5.142 113,416 -0.07(-1.31%)
Apr 02, 2024 5.268 5.337 5.210 5.210 102,319 -0.08(-1.47%)
Apr 01, 2024 5.580 5.696 5.259 5.288 179,603 -0.32(-5.72%)
Mar 28, 2024 5.774 5.881 5.599 5.609 169,379 -0.12(-2.04%)
Mar 27, 2024 5.200 5.784 5.200 5.725 251,738 +0.51(+9.68%)
Mar 26, 2024 5.541 5.657 5.210 5.220 346,309 +0.04(+0.75%)
Mar 25, 2024 5.366 5.414 5.103 5.181 463,285 -0.14(-2.56%)
Mar 22, 2024 5.421 5.477 5.242 5.317 265,565 -0.11(-2.08%)
Mar 21, 2024 5.854 5.939 5.326 5.430 472,585 -0.56(-9.29%)
Mar 20, 2024 5.883 6.034 5.866 5.986 79,151 +0.13(+2.25%)
Mar 19, 2024 5.902 5.958 5.854 5.854 85,061 -0.02(-0.32%)
Mar 18, 2024 5.873 6.043 5.873 5.873 171,289 -0.03(-0.48%)
Mar 15, 2024 5.883 6.052 5.854 5.902 270,594 -0.08(-1.26%)
Mar 14, 2024 6.232 6.302 5.920 5.977 135,149 -0.19(-3.06%)
Mar 13, 2024 6.222 6.312 6.142 6.166 57,897 -0.07(-1.06%)
Mar 12, 2024 6.222 6.260 6.147 6.232 66,954 +0.06(+0.92%)
Mar 11, 2024 6.222 6.222 6.175 6.175 65,399 +0.00(+0.00%)
Mar 08, 2024 6.250 6.250 6.156 6.175 61,308 +0.00(+0.00%)
Mar 07, 2024 6.203 6.222 6.100 6.175 48,066 +0.04(+0.61%)
Mar 06, 2024 6.184 6.184 6.052 6.137 51,342 -0.03(-0.46%)
Mar 05, 2024 6.166 6.273 6.133 6.166 74,818 -0.06(-0.91%)
Mar 04, 2024 6.062 6.232 6.062 6.222 73,997 +0.14(+2.33%)
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.