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

Cato Corp (NY: CATO )

6.080 +0.090 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 6.079 6.265 6.048 6.063 318,520 +0.02(+0.26%)
Sep 29, 2020 6.265 6.265 6.040 6.048 190,691 -0.22(-3.47%)
Sep 28, 2020 6.257 6.397 6.234 6.265 162,495 +0.10(+1.64%)
Sep 25, 2020 6.017 6.226 5.931 6.164 306,051 +0.10(+1.66%)
Sep 24, 2020 6.017 6.156 5.831 6.063 335,395 +0.01(+0.13%)
Sep 23, 2020 6.203 6.381 6.017 6.056 184,211 -0.13(-2.13%)
Sep 22, 2020 6.257 6.327 6.149 6.187 228,811 -0.03(-0.50%)
Sep 21, 2020 6.249 6.335 6.032 6.218 423,465 -0.22(-3.37%)
Sep 18, 2020 6.544 6.591 6.331 6.435 710,767 -0.04(-0.60%)
Sep 17, 2020 6.645 6.746 6.443 6.474 191,264 -0.27(-4.02%)
Sep 16, 2020 6.761 6.846 6.676 6.746 322,485 +0.02(+0.35%)
Sep 15, 2020 7.056 7.056 6.707 6.722 171,676 -0.29(-4.20%)
Sep 14, 2020 6.699 7.056 6.687 7.017 262,514 +0.40(+6.10%)
Sep 11, 2020 6.784 6.784 6.478 6.614 425,867 -0.20(-2.96%)
Sep 10, 2020 6.684 6.881 6.598 6.815 454,647 +0.14(+2.09%)
Sep 09, 2020 6.730 6.730 6.474 6.676 296,583 +0.07(+1.06%)
Sep 08, 2020 6.443 6.637 6.373 6.606 220,265 +0.08(+1.19%)
Sep 04, 2020 6.746 6.823 6.381 6.529 290,059 -0.06(-0.94%)
Sep 03, 2020 6.699 6.761 6.466 6.591 365,946 -0.09(-1.28%)
Sep 02, 2020 6.397 6.746 6.280 6.676 438,706 +0.30(+4.74%)
Sep 01, 2020 6.156 6.435 6.110 6.373 374,883 +0.17(+2.75%)
Aug 31, 2020 6.172 6.280 5.978 6.203 478,662 +0.00(+0.00%)
Aug 28, 2020 6.017 6.234 5.908 6.203 303,214 +0.29(+4.85%)
Aug 27, 2020 5.823 5.994 5.753 5.916 404,423 +0.15(+2.55%)
Aug 26, 2020 5.536 5.828 5.365 5.769 748,062 +0.23(+4.20%)
Aug 25, 2020 5.296 5.614 5.148 5.536 573,796 +0.27(+5.15%)
Aug 24, 2020 4.978 5.396 4.862 5.265 741,576 +0.23(+4.62%)
Aug 21, 2020 6.273 6.273 4.722 5.032 1,798,393 -1.38(-21.52%)
Aug 20, 2020 6.187 6.482 6.118 6.412 292,829 +0.16(+2.48%)
Aug 19, 2020 6.273 6.273 6.001 6.257 517,719 -0.03(-0.49%)
Aug 18, 2020 6.358 6.358 6.087 6.288 527,331 -0.12(-1.82%)
Aug 17, 2020 6.366 6.412 6.234 6.404 428,159 +0.08(+1.23%)
Aug 14, 2020 6.087 6.443 6.017 6.327 533,172 +0.21(+3.42%)
Aug 13, 2020 6.094 6.203 5.947 6.118 325,197 -0.05(-0.88%)
Aug 12, 2020 6.474 6.505 6.135 6.172 228,332 -0.19(-3.05%)
Aug 11, 2020 6.498 6.676 6.350 6.366 562,122 -0.05(-0.85%)
Aug 10, 2020 6.335 6.583 6.327 6.420 377,373 +0.11(+1.72%)
Aug 07, 2020 6.017 6.443 6.001 6.311 505,830 +0.29(+4.90%)
Aug 06, 2020 6.265 6.358 5.986 6.017 452,239 -0.26(-4.08%)
Aug 05, 2020 6.048 6.288 6.048 6.273 315,472 +0.31(+5.20%)
Aug 04, 2020 5.652 5.994 5.652 5.963 284,189 +0.30(+5.34%)
Aug 03, 2020 5.583 5.691 5.552 5.660 255,826 +0.09(+1.53%)
Jul 31, 2020 5.637 5.660 5.451 5.575 404,715 -0.12(-2.04%)
Jul 30, 2020 5.691 5.745 5.575 5.691 144,217 -0.09(-1.61%)
Jul 29, 2020 5.691 5.955 5.691 5.784 214,903 +0.11(+1.91%)
Jul 28, 2020 5.614 5.738 5.598 5.676 170,986 +0.05(+0.83%)
Jul 27, 2020 5.699 5.776 5.474 5.629 308,098 -0.09(-1.63%)
Jul 24, 2020 5.699 5.800 5.583 5.722 354,287 +0.03(+0.55%)
Jul 23, 2020 5.583 5.745 5.567 5.691 334,709 +0.11(+1.94%)
Jul 22, 2020 5.482 5.629 5.451 5.583 337,056 +0.02(+0.42%)
Jul 21, 2020 5.396 5.583 5.334 5.559 341,747 +0.21(+3.91%)
Jul 20, 2020 5.536 5.598 5.334 5.350 348,433 -0.26(-4.56%)
Jul 17, 2020 5.544 5.683 5.482 5.606 269,681 +0.07(+1.26%)
Jul 16, 2020 5.544 5.660 5.490 5.536 307,907 -0.02(-0.28%)
Jul 15, 2020 5.528 5.722 5.428 5.552 646,762 +0.12(+2.29%)
Jul 14, 2020 5.645 5.745 5.420 5.428 420,193 -0.23(-4.11%)
Jul 13, 2020 5.931 5.938 5.629 5.660 442,570 -0.23(-3.95%)
Jul 10, 2020 5.893 6.013 5.846 5.893 370,409 -0.01(-0.13%)
Jul 09, 2020 6.203 6.203 5.838 5.900 457,750 -0.27(-4.40%)
Jul 08, 2020 6.203 6.203 5.924 6.172 529,643 -0.05(-0.87%)
Jul 07, 2020 6.342 6.435 6.211 6.226 359,694 -0.21(-3.25%)
Jul 06, 2020 6.498 6.552 6.288 6.435 438,633 +0.07(+1.10%)
Jul 02, 2020 6.412 6.660 6.366 6.366 531,237 +0.09(+1.36%)
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.