Cato Corp (NY: CATO )

11.27 USD -0.38 (-3.26%)
Official Closing Price Updated: 6:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 11.75 11.75 11.21 11.27 159,272 -0.38(-3.26%)
Jan 25, 2021 11.29 11.71 11.05 11.65 194,298 +0.34(+3.01%)
Jan 22, 2021 11.28 11.42 10.97 11.31 214,700 -0.13(-1.14%)
Jan 21, 2021 11.20 11.48 10.75 11.44 201,172 +0.24(+2.14%)
Jan 20, 2021 11.36 11.45 11.19 11.20 125,164 -0.12(-1.06%)
Jan 19, 2021 11.46 11.54 11.00 11.32 206,360 +0.03(+0.27%)
Jan 15, 2021 10.76 11.38 10.64 11.29 279,000 +0.31(+2.82%)
Jan 14, 2021 10.50 11.07 10.45 10.98 285,050 +0.54(+5.17%)
Jan 13, 2021 10.68 10.68 10.23 10.44 142,109 -0.22(-2.06%)
Jan 12, 2021 10.22 10.72 10.15 10.66 320,332 +0.57(+5.65%)
Jan 11, 2021 9.910 10.12 9.730 10.09 332,264 +0.13(+1.31%)
Jan 08, 2021 10.18 10.18 9.710 9.960 239,400 -0.10(-0.99%)
Jan 07, 2021 10.49 10.49 9.810 10.06 314,625 -0.34(-3.27%)
Jan 06, 2021 9.390 10.52 9.390 10.40 363,118 +1.13(+12.19%)
Jan 05, 2021 9.060 9.370 9.000 9.270 164,307 +0.19(+2.09%)
Jan 04, 2021 9.720 9.870 8.930 9.080 180,120 -0.51(-5.32%)
Dec 31, 2020 9.590 9.590 9.590 283,678 +0.30(+3.23%)
Dec 30, 2020 8.540 9.510 8.540 9.290 283,678 +0.78(+9.17%)
Dec 29, 2020 8.800 9.000 8.410 8.510 206,529 -0.06(-0.70%)
Dec 28, 2020 8.330 8.590 8.330 8.570 218,775 +0.37(+4.51%)
Dec 24, 2020 8.190 8.440 8.040 8.200 56,700 -0.02(-0.24%)
Dec 23, 2020 8.100 8.330 8.100 8.220 77,908 +0.19(+2.37%)
Dec 22, 2020 8.220 8.370 7.990 8.030 176,640 -0.23(-2.78%)
Dec 21, 2020 8.350 8.540 8.210 8.260 115,960 -0.25(-2.94%)
Dec 18, 2020 8.810 8.900 8.460 8.510 695,600 -0.30(-3.41%)
Dec 17, 2020 8.940 9.040 8.570 8.810 93,919 -0.11(-1.23%)
Dec 16, 2020 9.170 9.210 8.900 8.920 91,154 -0.25(-2.73%)
Dec 15, 2020 8.950 9.240 8.760 9.170 165,232 +0.22(+2.46%)
Dec 14, 2020 8.370 9.120 8.290 8.950 280,899 +0.66(+7.96%)
Dec 11, 2020 8.420 8.550 8.060 8.290 142,200 -0.17(-2.01%)
Dec 10, 2020 8.680 8.710 8.450 8.460 128,465 -0.23(-2.65%)
Dec 09, 2020 8.910 8.960 8.610 8.690 122,977 -0.18(-2.03%)
Dec 08, 2020 8.860 8.970 8.730 8.870 208,959 -0.04(-0.45%)
Dec 07, 2020 8.730 9.000 8.590 8.910 128,289 +0.16(+1.83%)
Dec 04, 2020 8.740 8.830 8.560 8.750 150,400 -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%)
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.