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

Cato Corp (NY: CATO )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2020 6.173 6.282 5.979 6.204 478,577 +0.00(+0.00%)
Aug 28, 2020 6.018 6.235 5.909 6.204 303,161 +0.29(+4.85%)
Aug 27, 2020 5.824 5.995 5.754 5.917 404,351 +0.15(+2.55%)
Aug 26, 2020 5.537 5.829 5.366 5.770 747,930 +0.23(+4.20%)
Aug 25, 2020 5.297 5.615 5.149 5.537 573,695 +0.27(+5.15%)
Aug 24, 2020 4.979 5.397 4.862 5.266 741,446 +0.23(+4.62%)
Aug 21, 2020 6.274 6.274 4.723 5.033 1,798,076 -1.38(-21.52%)
Aug 20, 2020 6.188 6.483 6.119 6.413 292,777 +0.16(+2.48%)
Aug 19, 2020 6.274 6.274 6.002 6.258 517,627 -0.03(-0.49%)
Aug 18, 2020 6.359 6.359 6.088 6.289 527,238 -0.12(-1.82%)
Aug 17, 2020 6.367 6.413 6.235 6.406 428,083 +0.08(+1.23%)
Aug 14, 2020 6.088 6.444 6.018 6.328 533,078 +0.21(+3.42%)
Aug 13, 2020 6.095 6.204 5.948 6.119 325,140 -0.05(-0.88%)
Aug 12, 2020 6.475 6.506 6.136 6.173 228,292 -0.19(-3.05%)
Aug 11, 2020 6.499 6.677 6.351 6.367 562,023 -0.05(-0.85%)
Aug 10, 2020 6.336 6.584 6.328 6.421 377,307 +0.11(+1.72%)
Aug 07, 2020 6.018 6.444 6.002 6.313 505,741 +0.29(+4.90%)
Aug 06, 2020 6.266 6.359 5.987 6.018 452,159 -0.26(-4.08%)
Aug 05, 2020 6.049 6.289 6.049 6.274 315,416 +0.31(+5.20%)
Aug 04, 2020 5.653 5.995 5.653 5.964 284,139 +0.30(+5.34%)
Aug 03, 2020 5.584 5.692 5.553 5.661 255,780 +0.09(+1.53%)
Jul 31, 2020 5.638 5.661 5.452 5.576 404,644 -0.12(-2.04%)
Jul 30, 2020 5.692 5.746 5.576 5.692 144,191 -0.09(-1.61%)
Jul 29, 2020 5.692 5.956 5.692 5.785 214,865 +0.11(+1.91%)
Jul 28, 2020 5.615 5.739 5.599 5.677 170,956 +0.05(+0.83%)
Jul 27, 2020 5.700 5.777 5.475 5.630 308,044 -0.09(-1.63%)
Jul 24, 2020 5.700 5.801 5.584 5.723 354,225 +0.03(+0.54%)
Jul 23, 2020 5.584 5.746 5.568 5.692 334,650 +0.11(+1.94%)
Jul 22, 2020 5.483 5.630 5.452 5.584 336,997 +0.02(+0.42%)
Jul 21, 2020 5.397 5.584 5.335 5.560 341,687 +0.21(+3.91%)
Jul 20, 2020 5.537 5.599 5.335 5.351 348,372 -0.26(-4.56%)
Jul 17, 2020 5.545 5.684 5.483 5.607 269,634 +0.07(+1.26%)
Jul 16, 2020 5.545 5.661 5.491 5.537 307,853 -0.02(-0.28%)
Jul 15, 2020 5.529 5.723 5.428 5.553 646,648 +0.12(+2.29%)
Jul 14, 2020 5.646 5.746 5.421 5.428 420,119 -0.23(-4.11%)
Jul 13, 2020 5.933 5.939 5.630 5.661 442,492 -0.23(-3.95%)
Jul 10, 2020 5.894 6.014 5.847 5.894 370,343 -0.01(-0.13%)
Jul 09, 2020 6.204 6.204 5.839 5.902 457,670 -0.27(-4.40%)
Jul 08, 2020 6.204 6.204 5.925 6.173 529,550 -0.05(-0.87%)
Jul 07, 2020 6.344 6.437 6.212 6.227 359,630 -0.21(-3.25%)
Jul 06, 2020 6.499 6.553 6.289 6.437 438,555 +0.07(+1.10%)
Jul 02, 2020 6.413 6.661 6.367 6.367 531,144 +0.09(+1.36%)
Jul 01, 2020 6.359 6.801 6.235 6.282 602,661 -0.06(-0.98%)
Jun 30, 2020 6.150 6.568 6.142 6.344 471,461 +0.14(+2.25%)
Jun 29, 2020 6.258 6.278 6.049 6.204 498,896 -0.05(-0.87%)
Jun 26, 2020 6.282 6.375 5.863 6.258 869,508 -0.09(-1.47%)
Jun 25, 2020 6.382 6.499 6.274 6.351 432,840 -0.09(-1.44%)
Jun 24, 2020 6.398 6.584 6.289 6.444 475,153 -0.04(-0.60%)
Jun 23, 2020 6.553 6.638 6.359 6.483 428,137 +0.02(+0.36%)
Jun 22, 2020 6.266 6.475 6.033 6.460 749,193 +0.18(+2.84%)
Jun 19, 2020 6.514 6.584 6.227 6.282 816,897 -0.13(-2.06%)
Jun 18, 2020 6.398 6.553 6.266 6.413 315,519 -0.05(-0.72%)
Jun 17, 2020 6.863 6.863 6.421 6.460 292,936 -0.35(-5.13%)
Jun 16, 2020 6.747 7.042 6.662 6.809 433,067 +0.38(+5.91%)
Jun 15, 2020 6.584 6.728 6.274 6.429 475,305 -0.31(-4.60%)
Jun 12, 2020 7.096 7.150 6.592 6.739 378,725 -0.13(-1.92%)
Jun 11, 2020 7.010 7.057 6.871 6.871 390,565 -0.47(-6.44%)
Jun 10, 2020 8.150 8.150 7.336 7.344 322,811 -0.95(-11.41%)
Jun 09, 2020 8.306 8.492 8.150 8.290 399,793 -0.08(-0.93%)
Jun 08, 2020 8.360 8.577 8.205 8.368 350,989 +0.09(+1.03%)
Jun 05, 2020 8.298 8.624 8.213 8.282 438,816 +0.40(+5.01%)
Jun 04, 2020 7.670 7.980 7.654 7.887 369,964 +0.10(+1.29%)
Jun 03, 2020 7.499 7.864 7.499 7.786 256,546 +0.52(+7.15%)
Jun 02, 2020 7.166 7.390 7.104 7.266 380,514 +0.20(+2.85%)
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.