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

Cato Corp (NY: CATO )

5.740 -0.060 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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, 2018 15.22 15.26 14.83 15.05 603,748 -0.15(-1.00%)
May 30, 2018 15.09 15.38 14.90 15.20 535,459 +0.21(+1.41%)
May 29, 2018 14.32 15.09 14.26 14.99 1,077,502 +0.60(+4.17%)
May 25, 2018 14.39 14.39 14.39 0 +0.25(+1.77%)
May 24, 2018 12.00 14.24 12.00 14.14 1,221,937 +2.31(+19.56%)
May 23, 2018 11.70 11.95 11.60 11.82 365,003 +0.16(+1.36%)
May 22, 2018 11.86 12.15 11.65 11.67 354,679 -0.18(-1.56%)
May 21, 2018 11.96 12.00 11.77 11.85 225,023 -0.05(-0.39%)
May 18, 2018 12.00 12.02 11.77 11.90 259,085 -0.11(-0.88%)
May 17, 2018 12.06 12.20 11.97 12.00 283,537 -0.03(-0.27%)
May 16, 2018 11.30 12.10 11.30 12.04 624,228 +0.82(+7.29%)
May 15, 2018 10.78 11.25 10.78 11.22 392,986 +0.40(+3.65%)
May 14, 2018 10.64 10.93 10.64 10.82 292,989 +0.20(+1.92%)
May 11, 2018 10.41 10.76 10.38 10.62 245,945 +0.22(+2.09%)
May 10, 2018 10.69 10.78 10.28 10.40 321,834 -0.33(-3.07%)
May 09, 2018 10.64 10.77 10.46 10.73 310,329 +0.10(+0.93%)
May 08, 2018 10.51 10.65 10.44 10.63 306,145 +0.11(+1.00%)
May 07, 2018 10.80 10.80 10.50 10.53 146,968 -0.22(-2.02%)
May 04, 2018 10.64 10.78 10.53 10.74 225,530 +0.06(+0.56%)
May 03, 2018 10.66 10.80 10.54 10.68 267,716 -0.03(-0.25%)
May 02, 2018 10.70 10.74 10.43 10.71 390,443 +0.00(+0.00%)
May 01, 2018 10.61 10.73 10.46 10.71 465,874 +0.03(+0.25%)
Apr 30, 2018 11.13 11.13 10.68 10.68 346,515 -0.39(-3.51%)
Apr 27, 2018 10.97 11.17 10.84 11.07 249,689 +0.13(+1.14%)
Apr 26, 2018 10.90 11.03 10.83 10.95 340,728 +0.10(+0.91%)
Apr 25, 2018 10.89 10.98 10.73 10.85 311,374 -0.05(-0.42%)
Apr 24, 2018 10.81 11.01 10.75 10.90 369,186 +0.09(+0.79%)
Apr 23, 2018 10.77 10.88 10.69 10.81 286,257 +0.10(+0.92%)
Apr 20, 2018 10.92 11.03 10.70 10.71 464,481 -0.28(-2.52%)
Apr 19, 2018 10.82 11.06 10.76 10.99 454,516 +0.15(+1.40%)
Apr 18, 2018 10.86 11.02 10.72 10.84 603,454 +0.03(+0.24%)
Apr 17, 2018 10.90 11.06 10.75 10.81 583,609 +0.03(+0.24%)
Apr 16, 2018 10.88 10.99 10.70 10.78 405,166 -0.05(-0.43%)
Apr 13, 2018 10.78 10.92 10.61 10.83 481,249 +0.14(+1.29%)
Apr 12, 2018 11.00 11.01 10.63 10.69 518,776 -0.28(-2.52%)
Apr 11, 2018 10.83 11.19 10.82 10.97 517,020 +0.09(+0.85%)
Apr 10, 2018 10.84 11.03 10.77 10.88 586,338 +0.14(+1.29%)
Apr 09, 2018 10.90 10.90 10.58 10.74 591,515 -0.09(-0.85%)
Apr 06, 2018 10.76 10.95 10.70 10.83 748,195 +0.03(+0.31%)
Apr 05, 2018 10.51 10.84 10.35 10.80 748,116 +0.36(+3.41%)
Apr 04, 2018 9.973 10.65 9.973 10.44 814,527 +0.45(+4.55%)
Apr 03, 2018 9.683 10.01 9.626 9.986 665,125 +0.35(+3.63%)
Apr 02, 2018 9.683 9.834 9.458 9.636 442,209 -0.08(-0.81%)
Mar 29, 2018 9.715 9.715 9.715 0 -0.28(-2.77%)
Mar 28, 2018 9.709 10.15 9.630 9.992 499,969 +0.31(+3.20%)
Mar 27, 2018 9.841 10.01 9.650 9.683 696,505 -0.14(-1.41%)
Mar 26, 2018 9.498 9.831 9.409 9.821 639,732 +0.53(+5.75%)
Mar 23, 2018 9.004 9.620 9.004 9.287 714,432 +0.32(+3.60%)
Mar 22, 2018 8.799 9.261 8.335 8.964 781,452 +0.24(+2.80%)
Mar 21, 2018 8.845 8.944 8.681 8.720 536,193 -0.13(-1.42%)
Mar 20, 2018 8.925 8.925 8.694 8.845 533,553 -0.08(-0.89%)
Mar 19, 2018 8.753 8.964 8.516 8.925 746,301 +0.18(+2.03%)
Mar 16, 2018 8.562 8.760 8.252 8.747 1,545,942 +0.19(+2.23%)
Mar 15, 2018 8.371 8.674 8.285 8.555 735,270 +0.26(+3.10%)
Mar 14, 2018 8.292 8.397 8.160 8.298 558,664 +0.11(+1.29%)
Mar 13, 2018 7.962 8.384 7.949 8.193 552,548 +0.24(+3.07%)
Mar 12, 2018 7.982 8.074 7.903 7.949 453,780 +0.00(+0.00%)
Mar 09, 2018 7.791 8.002 7.666 7.949 882,661 +0.16(+2.12%)
Mar 08, 2018 8.041 8.047 7.444 7.784 1,641,656 -0.24(-3.04%)
Mar 07, 2018 8.355 7.951 8.028 854,587 -0.19(-2.34%)
Mar 06, 2018 7.598 8.284 7.598 8.220 695,739 +0.63(+8.37%)
Mar 05, 2018 7.541 7.682 7.509 7.585 545,648 +0.01(+0.08%)
Mar 02, 2018 7.220 7.585 7.146 7.579 488,112 +0.28(+3.87%)
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.