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, 2022 9.061 9.061 8.751 8.841 102,537 -0.25(-2.79%)
Aug 30, 2022 9.119 9.119 8.954 9.094 62,484 -0.03(-0.36%)
Aug 29, 2022 9.037 9.176 9.004 9.127 88,563 -0.02(-0.18%)
Aug 26, 2022 9.699 9.806 9.111 9.143 92,583 -0.50(-5.17%)
Aug 25, 2022 9.250 9.699 9.205 9.642 115,395 +0.30(+3.24%)
Aug 24, 2022 9.536 9.536 9.290 9.340 58,382 -0.29(-2.97%)
Aug 23, 2022 9.708 9.908 9.609 9.626 60,358 -0.16(-1.59%)
Aug 22, 2022 9.822 9.838 9.618 9.781 96,015 -0.16(-1.56%)
Aug 19, 2022 10.12 10.17 9.904 9.937 95,718 -0.37(-3.57%)
Aug 18, 2022 10.66 10.75 9.855 10.30 163,741 -0.70(-6.39%)
Aug 17, 2022 10.88 11.05 10.57 11.01 140,923 +0.07(+0.60%)
Aug 16, 2022 10.45 11.21 10.45 10.94 113,949 +0.42(+3.96%)
Aug 15, 2022 10.40 10.62 10.27 10.53 157,855 -0.01(-0.08%)
Aug 12, 2022 10.22 10.60 10.12 10.53 82,307 +0.30(+2.96%)
Aug 11, 2022 10.14 10.34 10.14 10.23 64,932 +0.23(+2.29%)
Aug 10, 2022 9.871 10.12 9.822 10.00 106,733 +0.28(+2.86%)
Aug 09, 2022 9.887 10.08 9.563 9.724 114,006 -0.27(-2.70%)
Aug 08, 2022 9.806 10.10 9.728 9.994 185,824 +0.25(+2.52%)
Aug 05, 2022 9.838 9.875 9.699 9.748 107,326 -0.16(-1.57%)
Aug 04, 2022 10.21 10.22 9.871 9.904 221,684 -0.30(-2.96%)
Aug 03, 2022 10.05 10.26 9.945 10.21 228,330 +0.26(+2.63%)
Aug 02, 2022 10.17 10.21 9.937 9.945 67,433 -0.30(-2.95%)
Aug 01, 2022 9.986 10.38 9.928 10.25 158,980 +0.15(+1.46%)
Jul 29, 2022 10.21 10.22 9.920 10.10 92,022 -0.11(-1.04%)
Jul 28, 2022 10.32 10.43 10.16 10.21 82,304 -0.07(-0.72%)
Jul 27, 2022 10.17 10.31 10.11 10.28 141,738 +0.12(+1.21%)
Jul 26, 2022 10.39 10.39 10.13 10.16 77,127 -0.41(-3.87%)
Jul 25, 2022 10.57 10.60 10.35 10.57 105,317 +0.04(+0.39%)
Jul 22, 2022 10.39 10.62 10.25 10.53 116,812 +0.20(+1.98%)
Jul 21, 2022 10.26 10.33 10.08 10.32 78,359 +0.01(+0.08%)
Jul 20, 2022 10.12 10.39 9.994 10.31 100,549 +0.23(+2.27%)
Jul 19, 2022 9.945 10.26 9.945 10.08 148,505 +0.28(+2.84%)
Jul 18, 2022 9.740 10.05 9.740 9.806 79,625 +0.11(+1.18%)
Jul 15, 2022 9.659 9.789 9.511 9.691 186,074 +0.20(+2.16%)
Jul 14, 2022 9.331 9.536 9.323 9.487 91,910 +0.03(+0.35%)
Jul 13, 2022 9.201 9.503 9.135 9.454 68,130 +0.11(+1.23%)
Jul 12, 2022 9.274 9.626 9.274 9.340 129,334 -0.06(-0.61%)
Jul 11, 2022 9.560 9.560 9.364 9.397 77,137 -0.20(-2.13%)
Jul 08, 2022 9.503 9.699 9.413 9.601 128,956 +0.13(+1.38%)
Jul 07, 2022 9.421 9.495 9.331 9.470 100,396 +0.16(+1.67%)
Jul 06, 2022 9.528 9.528 9.250 9.315 150,608 -0.21(-2.23%)
Jul 05, 2022 9.119 9.618 9.037 9.528 231,752 +0.27(+2.92%)
Jul 01, 2022 9.421 9.593 9.078 9.258 181,556 -0.24(-2.50%)
Jun 30, 2022 9.503 9.667 9.331 9.495 144,079 -0.08(-0.85%)
Jun 29, 2022 9.732 9.732 9.487 9.577 161,071 -0.22(-2.25%)
Jun 28, 2022 10.06 10.17 9.773 9.798 143,776 -0.22(-2.20%)
Jun 27, 2022 10.00 10.09 9.830 10.02 131,781 +0.09(+0.91%)
Jun 24, 2022 9.961 10.22 9.765 9.928 434,425 +0.07(+0.75%)
Jun 23, 2022 9.519 9.957 9.397 9.855 216,599 +0.35(+3.70%)
Jun 22, 2022 9.225 9.642 9.225 9.503 172,923 +0.11(+1.13%)
Jun 21, 2022 9.634 9.740 9.372 9.397 191,032 -0.04(-0.43%)
Jun 17, 2022 9.299 9.601 9.176 9.438 986,116 +0.16(+1.67%)
Jun 16, 2022 9.519 9.519 9.078 9.282 155,348 -0.40(-4.14%)
Jun 15, 2022 9.675 9.887 9.380 9.683 150,155 +0.16(+1.72%)
Jun 14, 2022 9.225 9.569 9.160 9.519 133,002 +0.25(+2.74%)
Jun 13, 2022 9.127 9.290 8.939 9.266 157,022 +0.02(+0.18%)
Jun 10, 2022 9.569 9.679 9.217 9.250 190,258 -0.38(-3.99%)
Jun 09, 2022 9.626 9.779 9.521 9.634 162,057 -0.14(-1.40%)
Jun 08, 2022 9.763 9.811 9.594 9.771 134,737 -0.10(-0.98%)
Jun 07, 2022 9.731 9.904 9.545 9.868 139,002 -0.02(-0.16%)
Jun 06, 2022 9.852 9.940 9.610 9.884 174,422 +0.03(+0.33%)
Jun 03, 2022 10.08 10.08 9.803 9.852 109,547 -0.25(-2.47%)
Jun 02, 2022 10.00 10.21 9.755 10.10 134,478 -0.05(-0.48%)
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.