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 (%)
Sep 30, 2019 12.81 13.12 12.80 13.09 179,991 +0.30(+2.38%)
Sep 27, 2019 13.02 13.16 12.73 12.78 173,550 -0.19(-1.49%)
Sep 26, 2019 12.83 13.02 12.70 12.98 131,843 +0.13(+0.98%)
Sep 25, 2019 12.89 13.10 12.80 12.85 203,436 -0.04(-0.35%)
Sep 24, 2019 12.63 12.92 12.61 12.90 302,339 +0.29(+2.30%)
Sep 23, 2019 12.52 12.76 12.52 12.61 240,016 +0.08(+0.65%)
Sep 20, 2019 12.64 12.82 12.47 12.52 800,215 -0.10(-0.77%)
Sep 19, 2019 12.63 12.69 12.48 12.62 192,456 +0.01(+0.12%)
Sep 18, 2019 12.64 12.71 12.46 12.61 183,317 +0.00(+0.00%)
Sep 17, 2019 12.58 12.82 12.42 12.61 219,856 -0.01(-0.06%)
Sep 16, 2019 12.69 12.84 12.47 12.61 171,253 -0.20(-1.57%)
Sep 13, 2019 13.00 13.29 12.70 12.81 195,479 -0.06(-0.46%)
Sep 12, 2019 12.66 12.95 12.49 12.87 317,384 +0.16(+1.26%)
Sep 11, 2019 12.18 12.73 11.94 12.71 247,645 +0.54(+4.43%)
Sep 10, 2019 12.39 12.44 12.12 12.17 311,291 -0.11(-0.89%)
Sep 09, 2019 12.08 12.39 11.97 12.28 215,949 +0.28(+2.31%)
Sep 06, 2019 12.19 12.28 11.99 12.01 200,438 -0.07(-0.60%)
Sep 05, 2019 12.12 12.34 12.01 12.08 346,498 +0.13(+1.10%)
Sep 04, 2019 12.33 12.37 11.84 11.95 306,973 -0.39(-3.13%)
Sep 03, 2019 12.47 12.48 12.22 12.33 208,831 -0.16(-1.28%)
Aug 30, 2019 12.82 12.93 12.47 12.49 218,397 -0.23(-1.78%)
Aug 29, 2019 12.57 12.83 12.32 12.72 385,200 +0.25(+1.99%)
Aug 28, 2019 12.25 12.65 12.25 12.47 354,440 +0.17(+1.36%)
Aug 27, 2019 12.16 12.52 11.85 12.30 583,577 +0.19(+1.56%)
Aug 26, 2019 11.80 12.33 11.80 12.12 456,163 +0.45(+3.88%)
Aug 23, 2019 11.82 12.01 11.53 11.66 759,114 -0.27(-2.26%)
Aug 22, 2019 10.79 12.05 10.76 11.93 592,874 +1.85(+18.29%)
Aug 21, 2019 10.05 10.20 9.931 10.09 207,371 +0.14(+1.39%)
Aug 20, 2019 9.789 10.03 9.723 9.949 161,872 +0.10(+1.04%)
Aug 19, 2019 9.803 9.934 9.730 9.847 188,347 +0.19(+1.96%)
Aug 16, 2019 9.417 9.803 9.417 9.657 277,761 +0.25(+2.64%)
Aug 15, 2019 9.665 9.716 9.380 9.409 228,673 -0.15(-1.53%)
Aug 14, 2019 9.555 9.723 9.482 9.555 266,947 -0.31(-3.11%)
Aug 13, 2019 9.621 9.920 9.533 9.862 199,051 +0.22(+2.27%)
Aug 12, 2019 9.606 9.665 9.424 9.643 151,838 -0.01(-0.08%)
Aug 09, 2019 10.01 10.01 9.635 9.650 217,986 -0.37(-3.71%)
Aug 08, 2019 10.24 10.24 9.971 10.02 255,016 -0.15(-1.43%)
Aug 07, 2019 9.978 10.21 9.920 10.17 135,578 +0.09(+0.87%)
Aug 06, 2019 9.847 10.11 9.810 10.08 144,368 +0.26(+2.60%)
Aug 05, 2019 9.854 9.869 9.650 9.825 262,277 -0.18(-1.82%)
Aug 02, 2019 9.964 10.08 9.934 10.01 214,422 +0.00(+0.00%)
Aug 01, 2019 10.49 10.55 9.883 10.01 271,749 -0.47(-4.52%)
Jul 31, 2019 10.44 10.59 10.39 10.48 222,849 +0.04(+0.42%)
Jul 30, 2019 10.31 10.47 10.21 10.44 126,204 +0.08(+0.77%)
Jul 29, 2019 10.23 10.41 10.12 10.36 152,291 +0.12(+1.14%)
Jul 26, 2019 10.12 10.28 9.920 10.24 214,970 +0.14(+1.37%)
Jul 25, 2019 10.25 10.27 10.02 10.10 195,169 -0.12(-1.21%)
Jul 24, 2019 10.05 10.26 10.01 10.23 226,900 +0.20(+2.04%)
Jul 23, 2019 10.05 10.11 9.902 10.02 246,508 +0.03(+0.29%)
Jul 22, 2019 10.20 10.23 9.905 9.993 232,312 -0.20(-1.93%)
Jul 19, 2019 10.18 10.31 10.12 10.19 197,284 +0.02(+0.22%)
Jul 18, 2019 10.20 10.23 10.07 10.17 271,412 -0.07(-0.64%)
Jul 17, 2019 10.38 10.38 10.12 10.23 229,352 -0.19(-1.82%)
Jul 16, 2019 10.38 10.57 10.29 10.42 192,177 +0.04(+0.35%)
Jul 15, 2019 10.36 10.44 10.12 10.39 235,721 +0.06(+0.57%)
Jul 12, 2019 10.09 10.53 10.09 10.33 351,109 +0.22(+2.16%)
Jul 11, 2019 9.847 10.13 9.628 10.11 538,720 +0.51(+5.32%)
Jul 10, 2019 9.511 9.628 9.344 9.599 322,000 +0.13(+1.39%)
Jul 09, 2019 9.570 9.665 9.460 9.468 435,656 -0.12(-1.22%)
Jul 08, 2019 9.409 9.650 9.369 9.584 388,328 +0.18(+1.94%)
Jul 05, 2019 9.001 9.438 8.957 9.402 265,834 +0.39(+4.29%)
Jul 03, 2019 8.972 9.048 8.862 9.015 136,824 +0.07(+0.82%)
Jul 02, 2019 8.884 8.950 8.760 8.942 228,078 +0.05(+0.57%)
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.