Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cato Corp (NY: CATO ) 5.760 +0.210 (+3.78%) Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 5.550 5.830 5.500 5.760 96,117 +0.21(+3.78%) Oct 17, 2024 5.560 5.580 5.500 5.550 29,714 +0.02(+0.36%) Oct 16, 2024 5.450 5.550 5.450 5.530 21,463 +0.09(+1.65%) Oct 15, 2024 5.510 5.545 5.430 5.440 23,130 -0.08(-1.45%) Oct 14, 2024 5.664 5.664 5.485 5.520 27,455 -0.10(-1.78%) Oct 11, 2024 5.920 5.930 5.580 5.620 44,636 -0.24(-4.10%) Oct 10, 2024 5.720 6.000 5.630 5.860 150,092 +0.14(+2.45%) Oct 09, 2024 5.570 5.870 5.510 5.720 306,387 +0.14(+2.51%) Oct 08, 2024 5.160 5.740 5.120 5.580 184,344 +0.37(+7.10%) Oct 07, 2024 4.980 5.380 4.980 5.210 129,281 +0.24(+4.83%) Oct 04, 2024 4.960 5.070 4.950 4.970 34,728 +0.02(+0.40%) Oct 03, 2024 4.910 5.010 4.900 4.950 44,842 -0.01(-0.20%) Oct 02, 2024 4.850 5.000 4.845 4.960 81,731 +0.10(+2.06%) Oct 01, 2024 4.970 4.970 4.780 4.860 66,236 -0.13(-2.61%) Sep 30, 2024 5.270 5.270 4.900 4.990 75,108 -0.29(-5.49%) Sep 27, 2024 4.760 5.380 4.760 5.280 221,945 +0.57(+12.10%) Sep 26, 2024 4.650 4.750 4.650 4.710 21,700 +0.08(+1.73%) Sep 25, 2024 4.680 4.690 4.620 4.630 26,200 -0.01(-0.22%) Sep 24, 2024 4.640 4.700 4.630 4.640 34,332 +0.04(+0.87%) Sep 23, 2024 4.560 4.600 4.550 4.600 30,476 +0.05(+1.10%) Sep 20, 2024 4.570 4.627 4.550 4.550 84,032 -0.07(-1.52%) Sep 19, 2024 4.520 4.630 4.500 4.620 42,490 +0.15(+3.36%) Sep 18, 2024 4.640 4.660 4.460 4.470 90,558 -0.13(-2.83%) Sep 17, 2024 4.540 4.630 4.500 4.600 42,048 +0.09(+2.00%) Sep 16, 2024 4.430 4.540 4.430 4.510 86,967 +0.09(+2.04%) Sep 13, 2024 4.304 4.478 4.304 4.420 117,448 +0.17(+4.08%) Sep 12, 2024 4.170 4.362 4.170 4.247 78,304 +0.06(+1.38%) Sep 11, 2024 4.247 4.261 4.112 4.189 99,039 -0.06(-1.36%) Sep 10, 2024 4.391 4.391 4.218 4.247 98,316 -0.11(-2.43%) Sep 09, 2024 4.574 4.584 4.314 4.353 216,564 -0.23(-5.04%) Sep 06, 2024 4.593 4.670 4.574 4.584 41,739 -0.01(-0.21%) Sep 05, 2024 4.757 4.771 4.574 4.593 152,524 -0.12(-2.45%) Sep 04, 2024 4.699 4.824 4.641 4.709 63,563 +0.01(+0.20%) Sep 03, 2024 4.719 4.815 4.670 4.699 51,720 +0.01(+0.21%) Aug 30, 2024 4.796 4.853 4.661 4.690 131,036 +0.02(+0.41%) Aug 29, 2024 4.613 4.690 4.536 4.670 101,299 +0.05(+1.04%) Aug 28, 2024 4.622 4.632 4.555 4.622 79,462 +0.00(+0.00%) Aug 27, 2024 4.613 4.670 4.613 4.622 32,946 -0.01(-0.21%) Aug 26, 2024 4.680 4.757 4.632 4.632 45,231 -0.09(-1.84%) Aug 23, 2024 4.738 4.863 4.719 4.719 27,966 -0.01(-0.20%) Aug 22, 2024 4.776 4.812 4.699 4.728 28,438 -0.13(-2.58%) Aug 21, 2024 4.796 4.853 4.776 4.853 28,024 +0.12(+2.44%) Aug 20, 2024 4.757 4.815 4.728 4.738 36,328 -0.02(-0.40%) Aug 19, 2024 4.757 4.805 4.699 4.757 38,132 +0.06(+1.23%) Aug 16, 2024 4.670 4.796 4.670 4.699 35,769 +0.05(+1.04%) Aug 15, 2024 4.593 4.699 4.593 4.651 43,508 +0.06(+1.26%) Aug 14, 2024 4.670 4.738 4.593 4.593 86,563 +0.00(+0.00%) Aug 13, 2024 4.651 4.709 4.497 4.593 88,508 -0.06(-1.24%) Aug 12, 2024 4.719 4.771 4.651 4.651 50,875 -0.01(-0.21%) Aug 09, 2024 4.613 4.690 4.593 4.661 28,832 +0.04(+0.83%) Aug 08, 2024 4.690 4.762 4.574 4.622 54,710 -0.05(-1.03%) Aug 07, 2024 4.728 4.834 4.641 4.670 72,147 +0.00(+0.00%) Aug 06, 2024 4.767 4.767 4.651 4.670 55,515 -0.10(-2.02%) Aug 05, 2024 4.805 4.873 4.680 4.767 129,089 -0.13(-2.56%) Aug 02, 2024 4.959 5.010 4.873 4.892 77,508 -0.13(-2.50%) 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.