Cato Corp (NY: CATO )

8.750 USD -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 8.740 8.830 8.560 8.750 150,418 -0.01(-0.11%)
Dec 03, 2020 8.570 9.040 8.570 8.760 144,903 +0.28(+3.30%)
Dec 02, 2020 8.370 8.560 8.270 8.480 280,991 +0.06(+0.71%)
Dec 01, 2020 8.280 8.610 8.060 8.420 166,910 +0.36(+4.47%)
Nov 30, 2020 8.620 8.620 8.020 8.060 666,750 -0.66(-7.57%)
Nov 27, 2020 8.640 8.770 8.410 8.720 105,000 +0.08(+0.93%)
Nov 25, 2020 8.810 8.810 8.470 8.640 234,200 -0.10(-1.14%)
Nov 24, 2020 8.500 8.910 8.430 8.740 323,346 +0.31(+3.68%)
Nov 23, 2020 8.400 8.550 8.400 8.430 138,216 +0.14(+1.69%)
Nov 20, 2020 7.880 8.320 7.870 8.290 185,100 +0.25(+3.11%)
Nov 19, 2020 8.070 8.390 7.730 8.040 232,435 -0.22(-2.66%)
Nov 18, 2020 8.400 8.630 8.250 8.260 202,258 -0.08(-0.96%)
Nov 17, 2020 8.180 8.430 8.060 8.340 182,357 +0.05(+0.60%)
Nov 16, 2020 8.450 8.500 8.120 8.290 203,555 -0.02(-0.24%)
Nov 13, 2020 8.240 8.416 8.200 8.310 114,600 +0.15(+1.84%)
Nov 12, 2020 7.980 8.225 7.932 8.160 258,988 +0.06(+0.74%)
Nov 11, 2020 8.120 8.130 7.810 8.100 173,482 +0.02(+0.25%)
Nov 10, 2020 7.730 8.120 7.730 8.080 246,630 +0.22(+2.80%)
Nov 09, 2020 7.490 8.220 7.350 7.860 340,085 +0.88(+12.61%)
Nov 06, 2020 6.830 7.040 6.820 6.980 155,200 +0.14(+2.05%)
Nov 05, 2020 6.730 7.064 6.670 6.840 335,787 +0.14(+2.09%)
Nov 04, 2020 6.440 6.810 6.360 6.700 274,342 +0.13(+1.98%)
Nov 03, 2020 6.460 6.675 6.350 6.570 199,684 +0.24(+3.79%)
Nov 02, 2020 6.220 6.400 6.080 6.330 222,719 +0.21(+3.43%)
Oct 30, 2020 6.110 6.200 6.080 6.120 263,500 +0.04(+0.66%)
Oct 29, 2020 6.270 6.270 6.070 6.080 348,847 -0.23(-3.65%)
Oct 28, 2020 6.530 6.640 6.300 6.310 196,936 -0.37(-5.54%)
Oct 27, 2020 6.880 6.950 6.650 6.680 268,414 -0.18(-2.62%)
Oct 26, 2020 6.880 6.890 6.720 6.860 306,644 -0.12(-1.72%)
Oct 23, 2020 7.040 7.050 6.895 6.980 205,200 -0.01(-0.14%)
Oct 22, 2020 6.710 7.070 6.680 6.990 445,008 +0.26(+3.86%)
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%)
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.