Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cato Corp (NY: CATO )

5.680 -0.230 (-3.89%)
Streaming Delayed Price Updated: 2:50 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 (%)
May 08, 2023 7.385 7.385 7.262 7.288 41,352 -0.05(-0.72%)
May 05, 2023 7.315 7.377 7.236 7.341 52,745 +0.10(+1.34%)
May 04, 2023 7.209 7.315 7.086 7.244 77,590 -0.02(-0.24%)
May 03, 2023 7.288 7.385 7.253 7.262 106,861 -0.01(-0.12%)
May 02, 2023 7.244 7.306 7.156 7.271 105,826 +0.03(+0.36%)
May 01, 2023 7.271 7.394 7.227 7.244 65,238 -0.03(-0.36%)
Apr 28, 2023 7.341 7.394 7.236 7.271 65,398 -0.04(-0.60%)
Apr 27, 2023 7.332 7.429 7.271 7.315 46,557 +0.00(+0.00%)
Apr 26, 2023 7.200 7.332 7.200 7.315 60,853 +0.07(+0.97%)
Apr 25, 2023 7.332 7.403 7.200 7.244 124,153 -0.15(-2.03%)
Apr 24, 2023 7.429 7.456 7.368 7.394 82,844 -0.02(-0.24%)
Apr 21, 2023 7.456 7.456 7.368 7.412 63,704 -0.06(-0.83%)
Apr 20, 2023 7.456 7.509 7.394 7.473 48,647 -0.04(-0.47%)
Apr 19, 2023 7.509 7.606 7.403 7.509 44,146 +0.00(+0.00%)
Apr 18, 2023 7.641 7.672 7.473 7.509 65,352 -0.12(-1.62%)
Apr 17, 2023 7.456 7.711 7.456 7.632 82,340 +0.13(+1.76%)
Apr 14, 2023 7.509 7.623 7.491 7.500 48,765 -0.04(-0.47%)
Apr 13, 2023 7.491 7.606 7.473 7.535 177,987 +0.07(+0.94%)
Apr 12, 2023 7.632 7.685 7.447 7.465 78,364 -0.15(-1.97%)
Apr 11, 2023 7.606 7.694 7.570 7.614 54,342 +0.05(+0.70%)
Apr 10, 2023 7.509 7.632 7.504 7.562 84,073 +0.03(+0.35%)
Apr 06, 2023 7.650 7.650 7.447 7.535 74,280 -0.12(-1.61%)
Apr 05, 2023 7.500 7.720 7.465 7.659 106,996 +0.09(+1.16%)
Apr 04, 2023 7.738 7.738 7.509 7.570 63,335 -0.11(-1.38%)
Apr 03, 2023 7.800 7.888 7.623 7.676 62,625 -0.11(-1.47%)
Mar 31, 2023 7.861 7.879 7.685 7.791 57,747 -0.04(-0.56%)
Mar 30, 2023 7.764 8.046 7.738 7.835 176,734 +0.13(+1.72%)
Mar 29, 2023 7.791 7.844 7.606 7.703 63,315 -0.04(-0.46%)
Mar 28, 2023 7.747 7.844 7.606 7.738 112,735 -0.02(-0.23%)
Mar 27, 2023 7.738 7.835 7.597 7.755 125,382 +0.10(+1.27%)
Mar 24, 2023 7.562 7.720 7.535 7.659 184,665 +0.06(+0.81%)
Mar 23, 2023 7.641 7.755 7.544 7.597 134,204 -0.01(-0.12%)
Mar 22, 2023 7.852 7.914 7.548 7.606 166,952 -0.26(-3.36%)
Mar 21, 2023 7.764 7.985 7.676 7.870 101,555 +0.19(+2.53%)
Mar 20, 2023 7.509 7.896 7.509 7.676 202,634 +0.23(+3.08%)
Mar 17, 2023 7.412 7.542 7.361 7.447 212,221 -0.07(-0.92%)
Mar 16, 2023 7.603 7.689 7.412 7.516 133,171 -0.13(-1.69%)
Mar 15, 2023 7.473 7.680 7.395 7.646 147,727 +0.00(+0.00%)
Mar 14, 2023 7.689 7.862 7.585 7.646 105,780 +0.10(+1.37%)
Mar 13, 2023 7.637 7.819 7.473 7.542 381,183 -0.20(-2.57%)
Mar 10, 2023 7.680 7.836 7.568 7.741 200,499 +0.01(+0.11%)
Mar 09, 2023 7.957 7.975 7.706 7.732 151,697 -0.19(-2.40%)
Mar 08, 2023 7.957 8.076 7.879 7.922 83,228 -0.02(-0.22%)
Mar 07, 2023 7.793 7.974 7.793 7.939 60,179 +0.13(+1.66%)
Mar 06, 2023 8.043 8.043 7.741 7.810 236,434 -0.22(-2.69%)
Mar 03, 2023 8.034 8.043 7.801 8.026 58,796 +0.03(+0.43%)
Mar 02, 2023 8.052 8.155 7.905 7.991 63,511 -0.11(-1.39%)
Mar 01, 2023 7.896 8.138 7.836 8.104 86,881 +0.11(+1.41%)
Feb 28, 2023 8.052 8.207 7.971 7.991 61,131 -0.08(-0.96%)
Feb 27, 2023 8.060 8.147 7.922 8.069 57,447 +0.09(+1.08%)
Feb 24, 2023 8.017 8.060 7.844 7.983 83,644 +0.02(+0.22%)
Feb 23, 2023 7.948 8.052 7.801 7.965 69,418 +0.08(+0.99%)
Feb 22, 2023 7.914 7.974 7.809 7.888 88,938 +0.00(+0.00%)
Feb 21, 2023 8.043 8.138 7.862 7.888 125,800 -0.29(-3.49%)
Feb 17, 2023 8.104 8.281 7.974 8.173 158,555 +0.14(+1.72%)
Feb 16, 2023 8.147 8.181 8.009 8.034 146,028 -0.20(-2.41%)
Feb 15, 2023 8.147 8.259 8.114 8.233 64,396 +0.03(+0.42%)
Feb 14, 2023 8.268 8.441 8.026 8.199 128,231 -0.14(-1.66%)
Feb 13, 2023 8.052 8.363 8.043 8.337 107,991 +0.24(+2.99%)
Feb 10, 2023 8.000 8.121 7.948 8.095 155,239 +0.02(+0.21%)
Feb 09, 2023 8.238 8.294 8.056 8.078 81,149 -0.07(-0.85%)
Feb 08, 2023 8.259 8.337 8.086 8.147 105,996 -0.22(-2.58%)
Feb 07, 2023 8.423 8.453 8.052 8.363 185,902 -0.14(-1.63%)
Feb 06, 2023 8.760 8.760 8.454 8.501 118,605 -0.28(-3.15%)
Feb 03, 2023 8.847 8.976 8.764 8.777 58,293 -0.12(-1.36%)
Feb 02, 2023 8.795 9.028 8.795 8.898 99,248 +0.14(+1.58%)
Feb 01, 2023 8.544 8.890 8.544 8.760 81,165 +0.17(+2.01%)
Jan 31, 2023 8.665 8.691 8.518 8.587 124,544 +0.02(+0.20%)
Jan 30, 2023 8.691 8.739 8.527 8.570 81,399 -0.17(-1.98%)
Jan 27, 2023 8.760 8.834 8.631 8.743 54,892 -0.05(-0.59%)
Jan 26, 2023 8.829 8.855 8.687 8.795 46,373 +0.02(+0.20%)
Jan 25, 2023 8.656 8.786 8.570 8.777 56,902 +0.07(+0.79%)
Jan 24, 2023 8.825 8.825 8.674 8.708 48,739 -0.18(-2.04%)
Jan 23, 2023 8.838 8.916 8.678 8.890 124,703 +0.05(+0.59%)
Jan 20, 2023 8.743 8.872 8.561 8.838 102,355 +0.15(+1.69%)
Jan 19, 2023 8.596 8.708 8.445 8.691 95,099 +0.06(+0.70%)
Jan 18, 2023 8.700 8.816 8.595 8.631 99,614 -0.10(-1.19%)
Jan 17, 2023 8.872 8.872 8.682 8.734 83,141 -0.15(-1.65%)
Jan 13, 2023 8.872 8.968 8.691 8.881 130,429 -0.12(-1.34%)
Jan 12, 2023 9.218 9.218 8.985 9.002 80,151 -0.02(-0.19%)
Jan 11, 2023 8.812 9.028 8.812 9.019 90,302 +0.26(+2.96%)
Jan 10, 2023 8.510 8.769 8.416 8.760 131,026 +0.21(+2.42%)
Jan 09, 2023 8.518 8.695 8.406 8.553 149,827 +0.06(+0.71%)
Jan 06, 2023 8.225 8.605 8.225 8.492 159,722 +0.35(+4.24%)
Jan 05, 2023 8.112 8.225 7.983 8.147 139,190 -0.07(-0.84%)
Jan 04, 2023 8.397 8.406 8.194 8.216 149,268 -0.07(-0.83%)
Jan 03, 2023 8.086 8.315 8.060 8.285 208,867 +0.22(+2.79%)
Dec 30, 2022 8.026 8.199 8.026 8.060 126,445 -0.09(-1.06%)
Dec 29, 2022 7.853 8.406 7.841 8.147 239,851 +0.34(+4.31%)
Dec 28, 2022 7.888 7.965 7.801 7.810 146,170 -0.14(-1.74%)
Dec 27, 2022 7.914 8.173 7.869 7.948 154,260 +0.02(+0.22%)
Dec 23, 2022 7.827 7.983 7.793 7.931 148,749 +0.14(+1.77%)
Dec 22, 2022 7.767 7.840 7.352 7.793 386,916 +0.09(+1.12%)
Dec 21, 2022 7.648 7.781 7.606 7.706 321,455 +0.14(+1.87%)
Dec 20, 2022 7.407 7.598 7.357 7.565 342,417 +0.14(+1.91%)
Dec 19, 2022 7.199 7.523 7.065 7.423 737,841 +0.31(+4.33%)
Dec 16, 2022 7.248 7.498 6.990 7.115 6,150,980 -0.28(-3.82%)
Dec 15, 2022 7.490 7.640 7.357 7.398 486,753 -0.15(-1.98%)
Dec 14, 2022 7.573 7.698 7.382 7.548 501,794 -0.02(-0.33%)
Dec 13, 2022 7.997 7.997 7.544 7.573 661,959 -0.14(-1.83%)
Dec 12, 2022 7.623 7.806 7.457 7.715 515,086 +0.07(+0.87%)
Dec 09, 2022 7.748 7.789 7.606 7.648 352,484 -0.14(-1.82%)
Dec 08, 2022 7.798 7.902 7.681 7.789 241,210 +0.06(+0.75%)
Dec 07, 2022 7.731 7.898 7.640 7.731 261,978 -0.12(-1.48%)
Dec 06, 2022 7.806 8.156 7.739 7.848 408,189 +0.01(+0.11%)
Dec 05, 2022 7.265 8.072 7.265 7.839 558,770 -0.56(-6.64%)
Dec 02, 2022 8.314 8.604 8.314 8.397 94,004 -0.06(-0.69%)
Dec 01, 2022 8.713 8.805 8.405 8.455 54,545 -0.20(-2.31%)
Nov 30, 2022 8.613 8.676 8.455 8.655 83,521 +0.11(+1.27%)
Nov 29, 2022 8.463 8.680 8.422 8.547 102,979 +0.02(+0.20%)
Nov 28, 2022 8.655 8.899 8.414 8.530 65,868 -0.17(-1.91%)
Nov 25, 2022 8.672 8.971 8.630 8.697 37,537 +0.07(+0.77%)
Nov 23, 2022 8.463 8.667 8.463 8.630 38,544 +0.05(+0.58%)
Nov 22, 2022 8.555 8.779 8.513 8.580 60,486 +0.12(+1.38%)
Nov 21, 2022 8.455 8.513 8.255 8.463 92,137 -0.04(-0.49%)
Nov 18, 2022 8.697 8.805 8.206 8.505 84,861 +0.05(+0.59%)
Nov 17, 2022 9.013 9.029 8.222 8.455 117,127 -0.63(-6.96%)
Nov 16, 2022 9.554 9.554 8.921 9.088 118,534 -0.57(-5.94%)
Nov 15, 2022 9.537 9.903 9.537 9.662 92,024 +0.20(+2.11%)
Nov 14, 2022 9.445 9.753 9.312 9.462 66,864 -0.06(-0.61%)
Nov 11, 2022 9.587 9.687 9.512 9.520 51,995 -0.02(-0.26%)
Nov 10, 2022 9.254 9.545 9.254 9.545 62,612 +0.54(+6.01%)
Nov 09, 2022 9.362 9.411 8.979 9.004 84,587 -0.39(-4.16%)
Nov 08, 2022 9.862 9.862 9.287 9.396 57,344 -0.47(-4.73%)
Nov 07, 2022 9.862 9.920 9.737 9.862 76,632 +0.01(+0.08%)
Nov 04, 2022 9.745 9.887 9.629 9.853 66,588 +0.22(+2.25%)
Nov 03, 2022 9.620 9.649 9.429 9.637 59,865 -0.02(-0.17%)
Nov 02, 2022 9.903 9.953 9.595 9.654 91,409 -0.39(-3.89%)
Nov 01, 2022 10.04 10.08 9.895 10.04 73,524 +0.13(+1.34%)
Oct 31, 2022 9.920 9.991 9.845 9.912 72,650 +0.00(+0.00%)
Oct 28, 2022 9.795 10.04 9.695 9.912 126,202 +0.20(+2.06%)
Oct 27, 2022 9.795 9.986 9.654 9.712 64,177 +0.02(+0.26%)
Oct 26, 2022 9.703 9.853 9.570 9.687 61,493 +0.07(+0.69%)
Oct 25, 2022 9.396 9.712 9.396 9.620 53,858 +0.28(+3.03%)
Oct 24, 2022 9.113 9.429 9.029 9.337 79,282 +0.28(+3.13%)
Oct 21, 2022 8.821 9.063 8.821 9.054 57,744 +0.29(+3.32%)
Oct 20, 2022 8.805 8.946 8.613 8.763 72,276 -0.07(-0.85%)
Oct 19, 2022 8.647 8.846 8.597 8.838 104,778 +0.18(+2.12%)
Oct 18, 2022 8.630 8.755 8.580 8.655 58,280 +0.12(+1.36%)
Oct 17, 2022 8.314 8.547 8.305 8.538 113,443 +0.31(+3.74%)
Oct 14, 2022 8.272 8.347 8.197 8.230 62,525 +0.07(+0.92%)
Oct 13, 2022 7.889 8.264 7.798 8.156 101,107 +0.17(+2.19%)
Oct 12, 2022 8.006 8.080 7.923 7.981 50,832 -0.07(-0.83%)
Oct 11, 2022 7.931 8.230 7.927 8.047 101,468 +0.08(+1.04%)
Oct 10, 2022 7.931 8.047 7.881 7.964 73,150 +0.02(+0.21%)
Oct 07, 2022 7.889 7.981 7.881 7.948 105,033 -0.05(-0.62%)
Oct 06, 2022 8.189 8.297 7.948 7.997 61,212 -0.17(-2.04%)
Oct 05, 2022 8.156 8.247 7.972 8.164 126,535 -0.11(-1.31%)
Oct 04, 2022 8.197 8.359 8.131 8.272 88,991 +0.19(+2.37%)
Oct 03, 2022 7.956 8.143 7.898 8.081 101,001 +0.14(+1.78%)
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%)
Jul 01, 2022 9.421 9.593 9.078 9.258 181,556 -0.24(-2.50%)
Jun 30, 2022 9.503 9.667 9.331 9.495 144,079 -0.08(-0.85%)
Jun 29, 2022 9.732 9.732 9.487 9.577 161,071 -0.22(-2.25%)
Jun 28, 2022 10.06 10.17 9.773 9.798 143,776 -0.22(-2.20%)
Jun 27, 2022 10.00 10.09 9.830 10.02 131,781 +0.09(+0.91%)
Jun 24, 2022 9.961 10.22 9.765 9.928 434,425 +0.07(+0.75%)
Jun 23, 2022 9.519 9.957 9.397 9.855 216,599 +0.35(+3.70%)
Jun 22, 2022 9.225 9.642 9.225 9.503 172,923 +0.11(+1.13%)
Jun 21, 2022 9.634 9.740 9.372 9.397 191,032 -0.04(-0.43%)
Jun 17, 2022 9.299 9.601 9.176 9.438 986,116 +0.16(+1.67%)
Jun 16, 2022 9.519 9.519 9.078 9.282 155,348 -0.40(-4.14%)
Jun 15, 2022 9.675 9.887 9.380 9.683 150,155 +0.16(+1.72%)
Jun 14, 2022 9.225 9.569 9.160 9.519 133,002 +0.25(+2.74%)
Jun 13, 2022 9.127 9.290 8.939 9.266 157,022 +0.02(+0.18%)
Jun 10, 2022 9.569 9.679 9.217 9.250 190,258 -0.38(-3.99%)
Jun 09, 2022 9.626 9.779 9.521 9.634 162,057 -0.14(-1.40%)
Jun 08, 2022 9.763 9.811 9.594 9.771 134,737 -0.10(-0.98%)
Jun 07, 2022 9.731 9.904 9.545 9.868 139,002 -0.02(-0.16%)
Jun 06, 2022 9.852 9.940 9.610 9.884 174,422 +0.03(+0.33%)
Jun 03, 2022 10.08 10.08 9.803 9.852 109,547 -0.25(-2.47%)
Jun 02, 2022 10.00 10.21 9.755 10.10 134,478 -0.05(-0.48%)
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.