$33.43 +0.11 (%) Cato Corp - NYSE

Feb. 11, 2016 | 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
2/10/201633.4533.8533.2133.32112,817
2/9/201632.7433.8832.7433.29144,760
2/8/201633.1633.3132.0332.98200,516
2/5/201636.1036.5833.6233.63244,824
2/4/201637.6437.9836.4436.51154,244
2/3/201640.2340.2338.6438.88110,507
2/2/201639.8940.3639.6239.88128,902
2/1/201640.1340.5139.7239.96155,651
1/29/201638.7440.3738.7440.33190,263
1/28/201638.4439.0038.1038.6379,884
1/27/201638.5438.7937.8238.0296,297
1/26/201637.7639.0737.5638.59148,778
1/25/201637.8038.0937.4437.70125,069
1/22/201637.3438.1137.0438.06161,941
1/21/201636.6637.2036.4437.02216,228
1/20/201636.7237.1035.8436.75190,579
1/19/201637.5037.5936.6937.05131,616
1/15/201636.6137.3435.9837.25171,873
1/14/201637.2737.7037.0237.21128,110
1/13/201637.5737.6136.8837.21184,153
1/12/201637.0637.6536.5737.59215,545
1/11/201634.1436.6834.1436.48162,728
1/8/201635.5835.5834.0834.10166,859
1/7/201635.2236.4435.2235.68213,963
1/6/201636.3636.8435.2835.61169,107
1/5/201636.6436.9636.3036.82137,467
1/4/201636.3636.9335.8936.64145,204
12/31/201537.7837.8536.8036.82109,516
12/30/201539.1039.1837.7637.89111,872
12/29/201538.3639.1038.1739.05135,776
12/28/201537.3738.2237.3438.2190,672
12/24/201537.8237.9637.2837.6257,240
12/23/201538.1338.1937.5537.9088,433
12/22/201537.5538.1437.1937.96103,375
12/21/201537.9037.9837.0937.45103,393
12/18/201538.0138.0337.4037.61721,422
12/17/201539.0839.1337.9938.28132,191
12/16/201537.9038.9337.5538.90130,305
12/15/201537.3337.8536.8237.62169,288
12/14/201537.9038.6337.0737.33140,623
12/11/201538.0038.5237.7637.86118,974
12/10/201538.0938.7037.8138.54116,138
12/9/201538.2439.2438.1038.47179,715
12/8/201538.5038.9738.1738.62151,101
12/7/201539.6939.8638.7038.88139,525
12/4/201538.7440.1038.5739.83110,388
12/3/201540.4040.4838.6938.90208,779
12/2/201539.9040.4939.8540.19155,495
12/1/201539.4639.7539.1539.70127,360
11/30/201539.5439.7739.0039.28202,873
11/27/201539.9340.2539.4539.7197,697
11/25/201539.0340.2338.9139.98112,613
11/24/201537.9639.2537.9638.94120,077
11/23/201538.2738.4638.0038.34140,852
11/20/201538.7738.7737.6238.31191,017
11/19/201537.7940.4037.5137.98188,467
11/18/201537.7337.7336.6937.48147,361
11/17/201537.5638.0836.9037.63216,138
11/16/201536.8237.4436.5537.35175,603
11/13/201537.6837.6836.5836.96279,962
11/12/201537.6538.3237.5638.11130,099
11/11/201538.3638.3937.1837.77123,836
11/10/201537.4638.5837.4538.4785,570
11/9/201538.3838.3837.1537.4973,954
11/6/201538.8639.2738.1138.39109,848
11/5/201539.2739.5138.8539.00103,003
11/4/201539.7739.7738.5238.9994,711
11/3/201538.4439.9138.3939.77128,163
11/2/201537.8838.5237.0538.3674,631
10/30/201537.8638.3837.5037.76101,742
10/29/201538.2538.2537.5438.02116,398
10/28/201536.6338.2736.5538.27119,393
10/27/201536.6837.0035.9536.5380,611
10/26/201536.7336.8636.4936.7850,551
10/23/201537.7037.7035.6236.66107,381
10/22/201537.2437.7137.1537.4664,942
10/21/201537.4137.5237.0537.0764,298
10/20/201537.2537.5237.1237.2986,314
10/19/201536.8537.6036.7437.32113,827
10/16/201536.8337.2036.5436.9789,745
10/15/201536.0436.7635.4136.73177,344
10/14/201536.5536.8235.7736.13162,174
10/13/201536.7037.3936.2836.49142,555
10/12/201537.0437.1636.5936.77132,762
10/9/201537.7337.7336.6437.01184,765
10/8/201536.3237.7036.2237.64148,959
10/7/201534.7335.5334.7135.52135,393
10/6/201534.8234.9034.6734.74154,474
10/5/201534.4435.0134.2734.9184,734
10/2/201534.0334.2933.2534.25153,271
10/1/201533.9334.2133.4734.18195,266
9/30/201533.7134.1433.1034.03161,032
9/29/201534.0134.0832.3933.57179,290
9/28/201534.3434.4233.9333.98273,620
9/25/201534.6035.0234.2234.46125,472
9/24/201534.2134.5334.1634.38175,626
9/23/201534.1334.4433.8634.33171,484
9/22/201534.0734.3133.9534.09149,150
9/21/201534.3934.6834.2134.40133,443
9/18/201533.9634.5133.9634.08302,585
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center