$38.11 -0.08 (%) Cato Corp - NYSE

Jul. 30, 2015 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CATO historical data

Date Open High Low Close Volume
7/29/201537.1438.4636.9338.19182,482
7/28/201537.2437.5036.2437.13106,214
7/27/201537.2937.4337.0237.2154,632
7/24/201537.9538.0837.2637.4491,512
7/23/201538.5738.5737.8237.9462,648
7/22/201538.2838.5238.0438.4781,880
7/21/201538.9039.1038.1138.4172,440
7/20/201539.0339.3338.8239.0265,651
7/17/201540.0140.1438.9739.0486,330
7/16/201539.3240.3539.0940.14139,057
7/15/201540.0340.2639.2339.2899,073
7/14/201540.5240.5239.9640.1177,103
7/13/201540.4340.7740.1340.48150,104
7/10/201540.3840.4340.1240.25100,779
7/9/201540.4740.5139.6040.06197,280
7/8/201539.0140.3639.0140.22190,979
7/7/201538.9739.5238.1639.23198,277
7/6/201538.8939.5938.5638.87135,339
7/2/201538.9939.3138.5339.15115,808
7/1/201539.0439.3338.5838.91208,333
6/30/201538.7339.0938.4638.76178,531
6/29/201539.5039.7438.3438.41168,590
6/26/201539.4640.0239.2839.64338,482
6/25/201539.3939.6539.2039.3184,297
6/24/201539.5739.9039.1839.25162,460
6/23/201538.8339.7138.7839.65276,965
6/22/201539.3839.3838.8538.88145,372
6/19/201539.0739.7338.9139.29246,381
6/18/201538.1439.0238.0338.93207,077
6/17/201538.3238.6238.0838.0977,957
6/16/201538.2238.8238.0738.20129,167
6/15/201538.0338.7437.6438.24226,386
6/12/201537.7138.2137.5338.17140,167
6/11/201537.6038.2437.5037.76174,464
6/10/201537.0437.8437.0437.50181,068
6/9/201537.2537.3936.4536.72134,685
6/8/201537.5137.7137.1437.20132,661
6/5/201537.4538.1637.0637.50147,119
6/4/201537.3638.0537.0237.62128,258
6/3/201537.0037.7736.8637.61187,421
6/2/201536.9537.3336.8036.95162,141
6/1/201537.7637.7636.8037.10212,821
5/29/201538.0238.1237.1137.29169,751
5/28/201538.0538.3937.9738.05115,510
5/27/201537.7938.1637.7037.93107,813
5/26/201538.5338.5337.7137.85195,441
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!