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

Cato Corp (NY: CATO )

4.860 -0.230 (-4.52%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2020 9.207 9.207 8.848 8.983 176,360 -0.26(-2.85%)
Apr 29, 2020 9.183 9.510 8.903 9.247 204,994 +0.49(+5.56%)
Apr 28, 2020 8.457 8.848 8.433 8.760 257,993 +0.59(+7.23%)
Apr 27, 2020 7.779 8.241 7.763 8.169 113,484 +0.49(+6.33%)
Apr 24, 2020 7.683 7.747 7.396 7.683 159,688 +0.02(+0.31%)
Apr 23, 2020 7.659 7.914 7.531 7.659 190,598 -0.05(-0.62%)
Apr 22, 2020 7.962 8.018 7.635 7.707 198,465 -0.14(-1.83%)
Apr 21, 2020 8.050 8.146 7.739 7.850 201,873 -0.35(-4.28%)
Apr 20, 2020 8.257 8.425 8.086 8.201 159,782 -0.34(-4.01%)
Apr 17, 2020 8.560 9.071 8.413 8.544 209,074 +0.24(+2.88%)
Apr 16, 2020 7.922 8.393 7.779 8.305 248,921 +0.36(+4.52%)
Apr 15, 2020 8.401 8.401 7.643 7.946 810,536 -0.56(-6.57%)
Apr 14, 2020 8.720 8.856 8.313 8.505 250,501 -0.22(-2.47%)
Apr 13, 2020 8.632 8.760 8.138 8.720 263,192 +0.05(+0.55%)
Apr 09, 2020 8.337 8.792 8.201 8.672 202,305 +0.51(+6.26%)
Apr 08, 2020 8.345 8.592 7.970 8.162 193,682 -0.02(-0.29%)
Apr 07, 2020 8.169 8.688 8.130 8.185 250,629 +0.25(+3.12%)
Apr 06, 2020 7.228 7.986 7.220 7.938 267,568 +0.89(+12.56%)
Apr 03, 2020 7.300 7.348 6.797 7.053 234,644 -0.32(-4.33%)
Apr 02, 2020 7.579 7.818 7.092 7.372 238,727 -0.34(-4.35%)
Apr 01, 2020 8.162 8.345 7.595 7.707 317,869 -0.81(-9.47%)
Mar 31, 2020 8.122 8.780 7.890 8.513 456,539 +0.23(+2.79%)
Mar 30, 2020 9.574 9.590 8.169 8.281 328,400 -1.32(-13.79%)
Mar 27, 2020 9.598 9.893 9.438 9.606 240,159 -0.30(-3.06%)
Mar 26, 2020 9.558 10.08 9.558 9.909 316,040 +0.43(+4.55%)
Mar 25, 2020 9.574 9.973 9.223 9.478 368,022 -0.05(-0.50%)
Mar 24, 2020 9.733 10.15 9.430 9.526 270,867 +0.27(+2.93%)
Mar 23, 2020 9.023 9.669 8.828 9.255 310,731 +0.26(+2.84%)
Mar 20, 2020 9.454 9.717 8.848 8.999 500,249 -0.45(-4.73%)
Mar 19, 2020 8.544 10.86 8.257 9.446 377,033 +0.87(+10.14%)
Mar 18, 2020 9.374 9.813 7.707 8.576 285,833 -1.22(-12.46%)
Mar 17, 2020 9.414 9.837 8.983 9.797 434,091 +0.57(+6.14%)
Mar 16, 2020 9.574 9.693 9.127 9.231 434,796 -0.94(-9.26%)
Mar 13, 2020 10.16 10.34 9.741 10.17 400,475 +0.43(+4.42%)
Mar 12, 2020 10.27 10.44 9.574 9.741 482,746 -0.96(-8.95%)
Mar 11, 2020 10.99 11.10 10.60 10.70 316,806 -0.53(-4.69%)
Mar 10, 2020 11.42 11.69 10.71 11.23 226,900 -0.01(-0.07%)
Mar 09, 2020 10.29 11.54 10.10 11.23 256,680 -0.03(-0.28%)
Mar 06, 2020 10.31 11.35 10.31 11.27 321,508 +0.54(+5.06%)
Mar 05, 2020 12.05 12.05 10.47 10.72 336,466 -1.58(-12.85%)
Mar 04, 2020 12.12 12.44 11.98 12.30 171,585 +0.21(+1.74%)
Mar 03, 2020 12.49 12.78 11.95 12.09 243,172 -0.43(-3.42%)
Mar 02, 2020 12.62 12.86 12.35 12.52 263,760 -0.07(-0.56%)
Feb 28, 2020 12.00 12.69 12.00 12.59 344,684 +0.19(+1.51%)
Feb 27, 2020 12.41 12.75 12.03 12.40 281,420 -0.20(-1.61%)
Feb 26, 2020 12.97 13.15 12.61 12.61 277,932 -0.30(-2.35%)
Feb 25, 2020 13.22 13.22 12.72 12.91 223,813 -0.29(-2.18%)
Feb 24, 2020 13.00 13.28 12.97 13.20 166,736 -0.12(-0.88%)
Feb 21, 2020 13.49 13.49 13.25 13.32 112,240 -0.14(-1.04%)
Feb 20, 2020 13.21 13.53 13.18 13.46 104,445 +0.13(+0.99%)
Feb 19, 2020 13.32 13.39 13.14 13.32 135,090 +0.03(+0.23%)
Feb 18, 2020 13.22 13.37 13.02 13.29 172,894 +0.07(+0.53%)
Feb 14, 2020 13.53 13.56 13.07 13.22 164,123 -0.30(-2.19%)
Feb 13, 2020 13.34 13.53 13.23 13.52 132,652 +0.14(+1.05%)
Feb 12, 2020 13.01 13.46 12.98 13.38 223,237 +0.46(+3.56%)
Feb 11, 2020 12.57 12.93 12.53 12.92 224,597 +0.35(+2.79%)
Feb 10, 2020 12.48 12.65 12.33 12.57 184,258 +0.20(+1.64%)
Feb 07, 2020 12.16 12.37 12.01 12.37 318,871 +0.19(+1.53%)
Feb 06, 2020 12.29 12.33 12.10 12.18 148,412 -0.06(-0.51%)
Feb 05, 2020 12.12 12.26 12.06 12.24 150,908 +0.19(+1.55%)
Feb 04, 2020 13.11 13.11 12.02 12.05 228,596 -0.78(-6.07%)
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.