$38.53 0.00 (%) Cato Corp - NYSE

May. 22, 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
5/22/201538.5138.5737.9238.53175,048
5/21/201538.9339.5238.5138.53100,887
5/20/201538.9738.9738.2738.66149,482
5/19/201539.3239.5138.5238.73147,394
5/18/201538.6439.3938.5839.35175,176
5/15/201538.6838.9238.4438.64139,216
5/14/201539.4239.5038.4738.67135,741
5/13/201539.8839.8938.8539.36180,742
5/12/201540.6540.6539.6939.94108,325
5/11/201540.6541.3140.6540.90129,792
5/8/201540.7341.5240.6340.74117,901
5/7/201540.3341.0240.1640.28115,809
5/6/201540.5140.7639.7440.33129,762
5/5/201540.2940.5639.8540.56156,373
5/4/201539.8940.5539.8040.32118,412
5/1/201539.4139.8839.3239.77262,405
4/30/201539.8240.1639.1039.34233,626
4/29/201541.1441.1439.7439.99191,845
4/28/201541.4641.6640.8341.20124,455
4/27/201542.3042.3741.2041.36178,091
4/24/201541.5042.2941.4542.25137,843
4/23/201540.9341.4940.9041.42103,529
4/22/201540.8040.9440.5740.81140,225
4/21/201540.4840.8040.3140.74132,236
4/20/201539.3040.3539.2740.23179,992
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center