$39.09 -0.74 (%) Cato Corp - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CATO historical data

Date Open High Low Close Volume
4/17/201539.5839.6239.0539.09208,663
4/16/201539.5340.4139.2939.83175,441
4/15/201539.6439.8239.3939.47159,467
4/14/201540.1340.1339.0639.43185,331
4/13/201540.3340.6440.0240.03216,634
4/10/201539.0340.2238.9040.21209,046
4/9/201539.0739.1338.5038.87131,651
4/8/201538.5639.2038.5538.95173,087
4/7/201538.5338.9838.4138.57194,046
4/6/201538.6438.9538.4038.58191,285
4/2/201539.6439.8838.6438.85184,063
4/1/201539.7640.1039.0539.55262,242
3/31/201539.5440.2039.5239.60223,945
3/30/201538.8239.7438.6939.57261,188
3/27/201538.0838.6238.0838.51138,952
3/26/201538.3038.3037.5338.02199,389
3/25/201539.3740.1138.1338.32204,934
3/24/201538.2139.4938.0339.44332,641
3/23/201538.3038.8738.1238.18234,431
3/20/201538.3938.6138.1238.29354,405
3/19/201541.6141.6137.8838.15260,054
3/18/201540.7040.8640.2840.40207,725
3/17/201541.0341.2040.7640.92158,780
3/16/201541.1141.3340.9441.04119,889
3/13/201541.7141.7740.7740.89144,954
3/12/201541.3041.8241.0441.57202,088
3/11/201541.2741.2740.9240.98156,722
3/10/201540.9241.2740.7441.11120,357
3/9/201540.9241.4140.7841.08185,459
3/6/201541.7342.1240.7540.81173,640
3/5/201543.3543.6142.0342.09205,819
3/4/201543.8544.0043.1843.69148,176
3/3/201544.0944.1843.4243.93239,746
3/2/201544.2844.4243.8644.21131,806
2/27/201544.0944.6443.8044.3495,708
2/26/201544.0944.1443.6644.0575,879
2/25/201544.0344.2643.5544.11116,916
2/24/201544.6144.8944.0344.18150,482
2/23/201544.4844.7744.2944.61113,685
2/20/201544.2744.4943.8944.4370,110
2/19/201543.9644.6343.9244.2380,018
2/18/201544.1344.3443.6844.05166,939
2/17/201544.6044.7644.0844.3182,602
2/13/201544.6344.8844.0744.49104,313
2/12/201544.6644.6643.7344.4986,973
2/11/201544.2944.8744.2944.43161,431
2/10/201543.6744.4243.3544.23108,421
2/9/201543.4643.8343.0443.24150,005
2/6/201543.9243.9243.2443.46147,663
2/5/201543.6744.1943.6143.78116,773
2/4/201542.7243.5242.7043.39115,352
2/3/201542.7143.5842.3842.91175,811
2/2/201542.4042.7140.7642.54154,468
1/30/201543.4443.4441.9642.40188,142
1/29/201543.3543.7243.0543.70169,498
1/28/201544.4344.4343.0643.25124,661
1/27/201543.9144.5243.6244.20119,260
1/26/201544.1044.2743.6444.26136,476
1/23/201543.9944.6043.4144.18105,700
1/22/201543.1844.1742.8943.95240,322
1/21/201543.3543.5142.5542.95187,893
1/20/201544.0644.1543.1443.40151,647
1/16/201543.3244.0143.0543.97184,088
1/15/201543.6843.7142.9643.35157,327
1/14/201542.9043.7442.3843.59173,730
1/13/201544.1544.6142.9643.47198,715
1/12/201543.2344.0242.8543.96181,704
1/9/201543.9243.9242.7642.89194,104
1/8/201543.6044.4742.7843.90521,781
1/7/201541.6242.4641.4442.43274,947
1/6/201541.5441.7740.5841.12179,494
1/5/201541.7542.0241.3641.42110,419
1/2/201542.5342.7641.5941.9798,322
12/31/201442.4543.1542.1442.18162,085
12/30/201442.3643.2442.1642.41134,797
12/29/201442.0142.7341.9942.48117,542
12/26/201441.4242.0541.4241.9472,864
12/24/201441.6441.7641.1541.1663,758
12/23/201441.8442.3541.3541.55156,197
12/22/201440.6341.5240.3741.52353,719
12/19/201441.2341.2639.7740.50409,757
12/18/201441.0841.6640.2741.38314,372
12/17/201440.4640.7839.6540.67292,539
12/16/201440.7841.3040.0240.09266,828
12/15/201440.8741.4840.3440.78266,740
12/12/201439.6741.2739.4040.79186,570
12/11/201439.7540.9839.6440.08155,849
12/10/201440.2641.0039.6639.94190,570
12/9/201439.2740.3939.0040.26207,505
12/8/201439.8940.2039.5239.58128,879
12/5/201439.9040.0739.6439.89122,295
12/4/201440.1540.4939.1439.91234,558
12/3/201439.5340.1839.3240.02137,121
12/2/201440.0340.2739.3139.46329,040
12/1/201440.1540.4339.5739.86310,010
11/28/201439.3940.5739.2440.12129,551
11/26/201439.4839.6938.9239.15169,933
11/25/201439.4139.6538.8639.39231,754
11/24/201438.3839.2638.0739.19199,512
11/21/201439.2639.5038.1038.14280,183
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center