$32.90 -0.04 (%) Cato Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CATO historical data

Date Open High Low Close Volume
9/28/201632.9933.2132.7532.9490,327
9/27/201632.9833.2632.9433.0187,414
9/26/201633.4933.6232.8832.9074,542
9/23/201633.6433.8133.3933.5271,843
9/22/201633.1633.6433.0733.60144,825
9/21/201632.8333.1232.6333.09165,719
9/20/201632.8933.1032.6032.6885,839
9/19/201633.0233.1432.7932.8183,389
9/16/201632.8233.0932.6632.75262,593
9/15/201632.2132.8632.0732.80143,613
9/14/201632.2232.5932.0132.38127,880
9/13/201632.6532.8532.1732.36116,794
9/12/201632.1332.9632.1332.84120,709
9/9/201632.7532.9632.1832.20185,190
9/8/201632.8932.8932.4332.76135,539
9/7/201632.5333.1932.3533.16193,858
9/6/201633.6733.6731.9832.53167,578
9/2/201632.5433.5332.5033.49223,022
9/1/201634.2934.2932.0132.57215,082
8/31/201634.3834.7033.9234.28216,122
8/30/201634.8634.8634.3134.44104,413
8/29/201635.0835.1834.8535.0281,484
8/26/201635.1635.2434.6935.00100,548
8/25/201634.9335.4234.9335.15148,973
8/24/201635.2235.2734.9434.98150,423
8/23/201635.4535.6035.2935.30107,657
8/22/201635.1635.5034.8035.14153,101
8/19/201635.1635.4734.8635.04118,721
8/18/201635.5935.7834.8435.28118,601
8/17/201634.8235.1234.6834.93151,401
8/16/201635.0835.1034.6734.87143,932
8/15/201634.7335.1634.7035.10153,680
8/12/201634.8835.1534.4534.57143,064
8/11/201634.3835.1434.3834.93266,945
8/10/201633.2534.1533.2533.97307,536
8/9/201634.6034.7533.1433.18244,750
8/8/201634.2534.7434.1634.61265,310
8/5/201633.8534.5333.8234.20200,381
8/4/201634.3434.6033.3933.59260,237
8/3/201634.2634.6333.8134.33335,157
8/2/201635.6935.6934.3934.46278,323
8/1/201635.7835.9035.4235.61117,123
7/29/201635.7635.9435.4635.77211,678
7/28/201636.3036.6535.3035.72107,021
7/27/201636.4936.6336.1536.30157,460
7/26/201636.3036.4936.1236.18359,112
7/25/201636.0836.6435.8836.15378,664
7/22/201636.2036.3235.6035.86245,221
7/21/201636.4936.7235.9736.11204,633
7/20/201636.4036.6336.1936.47254,605
7/19/201635.9836.4135.9836.18181,545
7/18/201635.6636.1435.6635.97230,110
7/15/201635.9936.0535.6135.65122,651
7/14/201636.4336.4435.7935.8097,705
7/13/201636.7536.7636.1236.15160,248
7/12/201636.3636.8036.3336.48185,247
7/11/201636.3536.6736.1036.25193,574
7/8/201635.5036.4135.3536.09191,306
7/7/201636.8337.2635.0335.06164,859
7/6/201637.8438.3437.7238.2279,757
7/5/201637.9638.0037.4337.7498,295
7/1/201637.6838.3937.6037.9476,052
6/30/201637.2637.7636.8237.72150,582
6/29/201636.7837.5736.7837.18135,380
6/28/201636.5537.0436.4636.46122,127
6/27/201636.9336.9335.6236.50216,571
6/24/201636.9137.6036.4137.13148,691
6/23/201638.0438.3737.6738.09107,239
6/22/201637.7038.1937.5337.5593,164
6/21/201638.1238.3737.6937.8176,439
6/20/201638.2938.7638.0138.11175,340
6/17/201637.7738.2237.6637.99289,011
6/16/201637.5137.8436.7237.68152,926
6/15/201637.4838.3837.4837.6983,513
6/14/201637.5637.7137.0237.44111,711
6/13/201638.0938.1337.5437.6878,193
6/10/201637.2038.2137.0638.1894,730
6/9/201638.6138.6437.5837.93101,852
6/8/201638.5038.8838.0238.70138,278
6/7/201637.3438.5937.1638.40100,150
6/6/201637.6937.8737.2837.65100,525
6/3/201638.2138.2737.3537.7598,734
6/2/201637.7438.4437.7438.31151,132
6/1/201637.5838.4237.5038.20127,342
5/31/201638.2138.4237.6637.85142,157
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center