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

Cato Corp (NY: CATO )

5.690 -0.220 (-3.72%)
Streaming Delayed Price Updated: 2:46 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 (%)
Sep 30, 2022 7.848 8.089 7.806 7.939 162,386 -0.01(-0.10%)
Sep 29, 2022 8.072 8.072 7.856 7.948 92,284 -0.17(-2.15%)
Sep 28, 2022 7.864 8.181 7.864 8.122 92,993 +0.22(+2.74%)
Sep 27, 2022 7.898 8.081 7.881 7.906 93,559 +0.03(+0.42%)
Sep 26, 2022 7.923 8.117 7.798 7.873 264,963 -0.12(-1.46%)
Sep 23, 2022 8.031 8.189 7.889 7.989 176,991 -0.17(-2.14%)
Sep 22, 2022 7.831 8.434 7.831 8.164 232,393 +0.34(+4.36%)
Sep 21, 2022 7.873 8.006 7.781 7.823 177,108 -0.02(-0.32%)
Sep 20, 2022 7.864 7.914 7.681 7.848 113,536 -0.11(-1.36%)
Sep 19, 2022 7.989 8.147 7.906 7.956 107,375 -0.07(-0.83%)
Sep 16, 2022 7.665 8.022 7.548 8.022 525,079 +0.29(+3.77%)
Sep 15, 2022 7.856 7.981 7.681 7.731 253,888 -0.12(-1.48%)
Sep 14, 2022 7.864 7.933 7.715 7.848 150,443 -0.02(-0.32%)
Sep 13, 2022 8.081 8.106 7.848 7.873 208,550 -0.24(-2.97%)
Sep 12, 2022 8.156 8.216 8.081 8.114 135,910 +0.03(+0.41%)
Sep 09, 2022 8.014 8.239 7.989 8.081 120,882 +0.03(+0.41%)
Sep 08, 2022 8.096 8.219 7.827 8.047 138,138 -0.05(-0.61%)
Sep 07, 2022 8.096 8.211 7.859 8.096 190,812 +0.02(+0.20%)
Sep 06, 2022 8.456 8.534 7.745 8.080 207,649 -0.45(-5.27%)
Sep 02, 2022 8.743 8.832 8.466 8.530 93,287 -0.22(-2.52%)
Sep 01, 2022 8.759 8.865 8.620 8.751 105,816 -0.09(-1.02%)
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%)
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.