Cato Corp (NY: CATO )

6.730 USD +0.080 (+1.20%)
Official Closing Price Updated: 7:37 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 6.730 6.840 6.650 6.730 232,962 +0.08(+1.20%)
Oct 20, 2020 6.880 6.880 6.550 6.650 492,039 -0.21(-3.06%)
Oct 19, 2020 7.050 7.203 6.850 6.860 204,664 -0.19(-2.70%)
Oct 16, 2020 6.880 7.270 6.880 7.050 135,000 +0.16(+2.32%)
Oct 15, 2020 6.850 6.990 6.750 6.890 275,421 -0.02(-0.29%)
Oct 14, 2020 7.090 7.100 6.840 6.910 252,940 -0.18(-2.54%)
Oct 13, 2020 7.410 7.470 7.070 7.090 200,518 -0.43(-5.72%)
Oct 12, 2020 7.740 7.820 7.480 7.520 180,022 -0.22(-2.84%)
Oct 09, 2020 7.840 8.040 7.730 7.740 201,200 -0.03(-0.39%)
Oct 08, 2020 7.740 7.930 7.740 7.770 204,794 +0.04(+0.52%)
Oct 07, 2020 7.780 8.020 7.700 7.730 227,393 +0.04(+0.52%)
Oct 06, 2020 7.990 8.110 7.680 7.690 164,838 -0.25(-3.15%)
Oct 05, 2020 8.100 8.240 7.910 7.940 143,721 -0.07(-0.87%)
Oct 02, 2020 7.660 8.040 7.660 8.010 262,500 +0.18(+2.30%)
Oct 01, 2020 7.850 7.990 7.770 7.830 183,471 +0.01(+0.13%)
Sep 30, 2020 7.840 8.080 7.800 7.820 246,968 +0.02(+0.26%)
Sep 29, 2020 8.080 8.080 7.790 7.800 147,854 -0.28(-3.47%)
Sep 28, 2020 8.070 8.250 8.040 8.080 125,992 +0.13(+1.64%)
Sep 25, 2020 7.760 8.030 7.650 7.950 237,300 +0.13(+1.66%)
Sep 24, 2020 7.760 7.940 7.520 7.820 260,052 +0.01(+0.13%)
Sep 23, 2020 8.000 8.230 7.760 7.810 142,830 -0.17(-2.13%)
Sep 22, 2020 8.070 8.160 7.930 7.980 177,411 -0.04(-0.50%)
Sep 21, 2020 8.060 8.170 7.780 8.020 328,338 -0.28(-3.37%)
Sep 18, 2020 8.440 8.500 8.165 8.300 551,100 -0.05(-0.60%)
Sep 17, 2020 8.570 8.700 8.310 8.350 148,299 -0.35(-4.02%)
Sep 16, 2020 8.720 8.830 8.610 8.700 250,042 +0.03(+0.35%)
Sep 15, 2020 9.100 9.100 8.650 8.670 133,111 -0.38(-4.20%)
Sep 14, 2020 8.640 9.100 8.625 9.050 203,543 +0.52(+6.10%)
Sep 11, 2020 8.750 8.750 8.355 8.530 330,200 -0.26(-2.96%)
Sep 10, 2020 8.620 8.875 8.510 8.790 352,515 +0.18(+2.09%)
Sep 09, 2020 8.680 8.680 8.350 8.610 229,959 +0.09(+1.06%)
Sep 08, 2020 8.310 8.560 8.220 8.520 170,785 +0.10(+1.19%)
Sep 04, 2020 8.700 8.799 8.230 8.420 224,900 -0.08(-0.94%)
Sep 03, 2020 8.640 8.720 8.340 8.500 283,740 -0.11(-1.28%)
Sep 02, 2020 8.250 8.700 8.100 8.610 340,155 +0.39(+4.74%)
Sep 01, 2020 7.940 8.300 7.880 8.220 290,669 +0.22(+2.75%)
Aug 31, 2020 7.960 8.100 7.710 8.000 371,135 +0.00(+0.00%)
Aug 28, 2020 7.760 8.040 7.620 8.000 235,100 +0.37(+4.85%)
Aug 27, 2020 7.510 7.730 7.420 7.630 313,573 +0.19(+2.55%)
Aug 26, 2020 7.140 7.517 6.920 7.440 580,017 +0.30(+4.20%)
Aug 25, 2020 6.830 7.240 6.640 7.140 444,898 +0.35(+5.15%)
Aug 24, 2020 6.420 6.960 6.270 6.790 574,988 +0.30(+4.62%)
Aug 21, 2020 8.090 8.090 6.090 6.490 1,394,400 -1.78(-21.52%)
Aug 20, 2020 7.980 8.360 7.890 8.270 227,048 +0.20(+2.48%)
Aug 19, 2020 8.090 8.090 7.740 8.070 401,418 -0.04(-0.49%)
Aug 18, 2020 8.200 8.200 7.850 8.110 408,871 -0.15(-1.82%)
Aug 17, 2020 8.210 8.270 8.040 8.260 331,977 +0.10(+1.23%)
Aug 14, 2020 7.850 8.310 7.760 8.160 413,400 +0.27(+3.42%)
Aug 13, 2020 7.860 8.000 7.670 7.890 252,145 -0.07(-0.88%)
Aug 12, 2020 8.350 8.390 7.913 7.960 177,040 -0.25(-3.05%)
Aug 11, 2020 8.380 8.610 8.190 8.210 435,847 -0.07(-0.85%)
Aug 10, 2020 8.170 8.490 8.160 8.280 292,600 +0.14(+1.72%)
Aug 07, 2020 7.760 8.310 7.740 8.140 392,200 +0.38(+4.90%)
Aug 06, 2020 8.080 8.200 7.720 7.760 350,648 -0.33(-4.08%)
Aug 05, 2020 7.800 8.110 7.800 8.090 244,604 +0.40(+5.20%)
Aug 04, 2020 7.290 7.730 7.290 7.690 220,349 +0.39(+5.34%)
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.