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

Cato Corp (NY: CATO )

5.460 -0.110 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 6.685 6.685 6.219 6.250 859,772 -0.51(-7.57%)
Nov 27, 2020 6.700 6.801 6.522 6.762 135,397 +0.06(+0.93%)
Nov 25, 2020 6.832 6.832 6.568 6.700 302,000 -0.08(-1.14%)
Nov 24, 2020 6.592 6.910 6.537 6.778 416,954 +0.24(+3.68%)
Nov 23, 2020 6.514 6.630 6.514 6.537 178,229 +0.11(+1.69%)
Nov 20, 2020 6.111 6.452 6.103 6.429 238,686 +0.19(+3.11%)
Nov 19, 2020 6.258 6.506 5.995 6.235 299,724 -0.17(-2.66%)
Nov 18, 2020 6.514 6.693 6.398 6.406 260,811 -0.06(-0.96%)
Nov 17, 2020 6.344 6.537 6.250 6.468 235,149 +0.04(+0.60%)
Nov 16, 2020 6.553 6.592 6.297 6.429 262,483 -0.02(-0.24%)
Nov 13, 2020 6.390 6.527 6.359 6.444 147,776 +0.12(+1.84%)
Nov 12, 2020 6.188 6.378 6.151 6.328 333,964 +0.05(+0.74%)
Nov 11, 2020 6.297 6.305 6.057 6.282 223,704 +0.02(+0.25%)
Nov 10, 2020 5.995 6.297 5.995 6.266 318,028 +0.17(+2.80%)
Nov 09, 2020 5.808 6.375 5.700 6.095 438,539 +0.68(+12.61%)
Nov 06, 2020 5.297 5.459 5.289 5.413 200,130 +0.11(+2.05%)
Nov 05, 2020 5.219 5.478 5.173 5.304 432,996 +0.11(+2.09%)
Nov 04, 2020 4.994 5.281 4.932 5.196 353,763 +0.10(+1.98%)
Nov 03, 2020 5.010 5.176 4.924 5.095 257,492 +0.19(+3.79%)
Nov 02, 2020 4.824 4.963 4.715 4.909 287,195 +0.16(+3.43%)
Oct 30, 2020 4.738 4.808 4.715 4.746 339,782 +0.03(+0.66%)
Oct 29, 2020 4.862 4.862 4.707 4.715 449,837 -0.18(-3.65%)
Oct 28, 2020 5.064 5.149 4.886 4.893 253,948 -0.29(-5.54%)
Oct 27, 2020 5.335 5.390 5.157 5.180 346,119 -0.14(-2.62%)
Oct 26, 2020 5.335 5.343 5.211 5.320 395,416 -0.09(-1.72%)
Oct 23, 2020 5.459 5.467 5.347 5.413 264,605 -0.01(-0.14%)
Oct 22, 2020 5.204 5.483 5.180 5.421 573,837 +0.20(+3.86%)
Oct 21, 2020 5.219 5.304 5.157 5.219 300,404 +0.06(+1.20%)
Oct 20, 2020 5.335 5.335 5.080 5.157 634,483 -0.16(-3.06%)
Oct 19, 2020 5.467 5.586 5.312 5.320 263,913 -0.15(-2.69%)
Oct 16, 2020 5.335 5.638 5.335 5.467 174,082 +0.12(+2.32%)
Oct 15, 2020 5.312 5.421 5.235 5.343 355,154 -0.02(-0.29%)
Oct 14, 2020 5.498 5.506 5.304 5.359 326,165 -0.14(-2.54%)
Oct 13, 2020 5.746 5.793 5.483 5.498 258,567 -0.33(-5.72%)
Oct 12, 2020 6.002 6.064 5.801 5.832 232,138 -0.17(-2.84%)
Oct 09, 2020 6.080 6.235 5.995 6.002 259,447 -0.02(-0.39%)
Oct 08, 2020 6.002 6.150 6.002 6.026 264,081 +0.03(+0.52%)
Oct 07, 2020 6.033 6.219 5.971 5.995 293,222 +0.03(+0.52%)
Oct 06, 2020 6.196 6.289 5.956 5.964 212,558 -0.19(-3.15%)
Oct 05, 2020 6.282 6.390 6.134 6.157 185,327 -0.05(-0.87%)
Oct 02, 2020 5.940 6.235 5.940 6.212 338,493 +0.14(+2.30%)
Oct 01, 2020 6.088 6.196 6.026 6.072 236,585 +0.01(+0.13%)
Sep 30, 2020 6.080 6.266 6.049 6.064 318,464 +0.02(+0.26%)
Sep 29, 2020 6.266 6.266 6.041 6.049 190,657 -0.22(-3.47%)
Sep 28, 2020 6.258 6.398 6.235 6.266 162,466 +0.10(+1.64%)
Sep 25, 2020 6.018 6.227 5.933 6.165 305,997 +0.10(+1.66%)
Sep 24, 2020 6.018 6.157 5.832 6.064 335,336 +0.01(+0.13%)
Sep 23, 2020 6.204 6.382 6.018 6.057 184,179 -0.13(-2.13%)
Sep 22, 2020 6.258 6.328 6.150 6.188 228,771 -0.03(-0.50%)
Sep 21, 2020 6.250 6.336 6.033 6.219 423,391 -0.22(-3.37%)
Sep 18, 2020 6.545 6.592 6.332 6.437 710,642 -0.04(-0.60%)
Sep 17, 2020 6.646 6.747 6.444 6.475 191,231 -0.27(-4.02%)
Sep 16, 2020 6.762 6.848 6.677 6.747 322,428 +0.02(+0.35%)
Sep 15, 2020 7.057 7.057 6.708 6.724 171,646 -0.29(-4.20%)
Sep 14, 2020 6.700 7.057 6.689 7.018 262,468 +0.40(+6.10%)
Sep 11, 2020 6.786 6.786 6.479 6.615 425,792 -0.20(-2.96%)
Sep 10, 2020 6.685 6.883 6.599 6.817 454,567 +0.14(+2.09%)
Sep 09, 2020 6.731 6.731 6.475 6.677 296,531 +0.07(+1.06%)
Sep 08, 2020 6.444 6.638 6.375 6.607 220,226 +0.08(+1.19%)
Sep 04, 2020 6.747 6.824 6.382 6.530 290,008 -0.06(-0.94%)
Sep 03, 2020 6.700 6.762 6.468 6.592 365,882 -0.09(-1.28%)
Sep 02, 2020 6.398 6.747 6.282 6.677 438,629 +0.30(+4.74%)
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.