$38.30 +0.18 (%) Cato Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CATO historical data

Date Open High Low Close Volume
5/27/201638.0438.3637.9538.30167,074
5/26/201638.1838.8538.0338.12104,295
5/25/201637.7638.3837.3538.24110,180
5/24/201637.4238.2937.0837.91143,515
5/23/201637.8338.4937.2437.27122,898
5/20/201636.7338.3336.6937.66161,177
5/19/201636.5537.2335.8936.50157,356
5/18/201634.5734.9334.2334.80103,611
5/17/201635.8335.9134.2634.70110,566
5/16/201635.8136.1335.3336.0080,040
5/13/201636.3336.5335.4535.6489,250
5/12/201635.7236.7535.4836.57121,104
5/11/201636.9036.9035.3135.6195,184
5/10/201637.8637.8736.7337.2569,710
5/9/201637.2838.3037.2037.9566,899
5/6/201636.3537.0236.0537.0099,778
5/5/201636.6437.4035.7836.33127,153
5/4/201636.5936.8936.2536.6390,112
5/3/201636.9737.4536.1936.9089,486
5/2/201636.8137.3936.5937.1154,546
4/29/201637.3937.3936.2736.59104,490
4/28/201638.1638.3337.3437.3789,393
4/27/201638.2538.5337.9238.3591,506
4/26/201637.8838.4937.6738.4679,244
4/25/201638.1438.1437.2237.7384,204
4/22/201638.1938.3737.6837.9884,679
4/21/201637.7638.0737.5737.9084,495
4/20/201637.8538.0237.4737.6464,481
4/19/201637.7238.0837.5937.8494,250
4/18/201637.5037.6737.3237.6458,043
4/15/201636.7737.5936.7737.5479,002
4/14/201636.6237.1936.1436.95111,085
4/13/201636.0036.7735.6236.69132,188
4/12/201635.2535.9534.8235.74109,264
4/11/201634.8535.7534.7735.30231,636
4/8/201635.0635.2734.5735.13159,118
4/7/201637.3537.3534.1535.17247,821
4/6/201636.7637.5536.6337.2890,997
4/5/201637.3937.6036.6336.64134,265
4/4/201638.6138.6137.6637.7192,624
4/1/201638.2438.6638.0338.61137,297
3/31/201639.1439.3138.3938.55109,583
3/30/201638.8139.3738.3039.22118,512
3/29/201638.0038.7437.8238.72108,084
3/28/201637.2738.5037.2738.1185,417
3/24/201636.3937.2736.1437.2486,205
3/23/201637.2837.6036.5036.6091,224
3/22/201637.6638.2837.2337.2982,504
3/21/201638.7939.1037.8237.97115,860
3/18/201638.3239.0838.0838.80202,029
3/17/201635.5338.2835.5338.00177,113
3/16/201636.4636.9236.1136.71102,571
3/15/201636.8837.4136.4636.6076,211
3/14/201636.8737.4436.7137.02110,214
3/11/201637.0337.2036.4437.0167,337
3/10/201637.1637.4236.1736.6677,408
3/9/201637.2037.2436.5336.9452,244
3/8/201636.7937.6836.7936.99107,053
3/7/201636.5837.2236.5337.0485,572
3/4/201636.3036.7636.2436.6662,263
3/3/201636.3936.6735.8336.3591,578
3/2/201636.4836.7035.7536.4791,731
3/1/201636.3136.5135.7536.4648,387
2/29/201636.4536.9735.8036.20147,439
2/26/201637.0437.1236.1936.4575,754
2/25/201636.9137.0936.2037.0174,525
2/24/201635.4936.8135.4936.77101,716
2/23/201635.5936.3435.0635.87246,491
2/22/201635.5436.1535.3435.63101,692
2/19/201635.1135.3834.8435.1476,488
2/18/201635.0535.4134.8235.1677,034
2/17/201635.3235.5534.9934.99109,339
2/16/201634.3035.2933.9734.94128,042
2/12/201633.6634.0133.2033.88133,150
2/11/201632.8633.8132.7533.43150,253
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center