$40.50 -0.88 (%) Cato Corp - NYSE

Dec. 19, 2014 | 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
12/19/201441.2341.2639.7740.50409,757
12/18/201441.0841.6640.2741.38314,372
12/17/201440.4640.7839.6540.67292,539
12/16/201440.7841.3040.0240.09266,828
12/15/201440.8741.4840.3440.78266,740
12/12/201439.6741.2739.4040.79186,570
12/11/201439.7540.9839.6440.08155,849
12/10/201440.2641.0039.6639.94190,570
12/9/201439.2740.3939.0040.26207,505
12/8/201439.8940.2039.5239.58128,879
12/5/201439.9040.0739.6439.89122,295
12/4/201440.1540.4939.1439.91234,558
12/3/201439.5340.1839.3240.02137,121
12/2/201440.0340.2739.3139.46329,040
12/1/201440.1540.4339.5739.86310,010
11/28/201439.3940.5739.2440.12129,551
11/26/201439.4839.6938.9239.15169,933
11/25/201439.4139.6538.8639.39231,754
11/24/201438.3839.2638.0739.19199,512
11/21/201439.2639.5038.1038.14280,183
11/20/201437.1539.1537.1538.89453,292
11/19/201436.5136.9636.2936.89144,395
11/18/201436.7236.9536.4636.50144,737
11/17/201437.5637.7436.6736.7271,347
11/14/201437.8638.0237.4737.66144,302
11/13/201437.8237.9237.3837.72118,464
11/12/201436.1637.8336.1337.72226,962
11/11/201436.0536.2936.0336.11132,893
11/10/201435.9536.0235.6236.0170,338
11/7/201435.9736.3835.9336.02190,878
11/6/201435.7636.4935.2936.15215,061
11/5/201435.0435.8635.0435.68134,135
11/4/201435.3735.3734.7134.84139,910
11/3/201435.5935.9735.4035.48115,291
10/31/201436.4936.5035.4635.67227,139
10/30/201435.7036.1435.6436.00109,622
10/29/201435.8636.2235.7235.79131,454
10/28/201434.9936.0234.6835.91210,539
10/27/201434.8435.0934.7134.9989,784
10/24/201435.3835.3834.8635.0197,868
10/23/201435.4335.5635.0235.27185,331
10/22/201435.6336.1535.1235.1495,624
10/21/201434.9735.7234.6835.54131,291
10/20/201434.1534.9434.1534.82144,510
10/17/201435.5835.6834.3034.40138,864
10/16/201434.3635.5134.2235.18210,557
10/15/201434.4135.4234.3734.79258,372
10/14/201434.3435.4934.2935.03136,115
10/13/201434.1434.6033.9033.96159,593
10/10/201433.1734.3433.1734.16152,394
10/9/201433.9533.9532.9733.37151,549
10/8/201433.2933.9933.2733.95130,605
10/7/201433.9734.1033.3533.36118,496
10/6/201435.2035.4534.1734.2079,125
10/3/201434.8435.4034.6535.2273,650
10/2/201434.0734.6733.9434.4699,427
10/1/201434.4634.6433.8034.08656,105
9/30/201435.3535.3534.4634.46163,763
9/29/201435.1735.6835.1635.41107,340
9/26/201435.9836.0835.4535.46156,164
9/25/201435.4536.1135.4135.98281,223
9/24/201434.6835.5034.5035.48105,487
9/23/201434.5234.9334.4834.51147,687
9/22/201435.5035.5634.6634.78115,798
9/19/201436.2336.3735.4435.60421,388
9/18/201435.2536.1935.1936.15168,720
9/17/201435.1635.1834.8835.04116,704
9/16/201434.4935.5534.4935.23124,513
9/15/201434.7634.9034.3534.5089,186
9/12/201435.0935.1034.3734.67108,800
9/11/201434.5535.2434.3235.10188,028
9/10/201434.4635.1434.3034.97173,516
9/9/201434.9335.0733.9934.30198,785
9/8/201435.0935.3634.6734.97162,223
9/5/201435.2135.2134.2435.09182,522
9/4/201436.0336.3035.3535.49295,040
9/3/201435.8036.2235.5236.06340,606
9/2/201434.6035.8334.6035.75222,201
8/29/201435.1635.3734.6034.67144,008
8/28/201435.2035.3734.6035.1397,998
8/27/201435.5435.6535.1535.26109,354
8/26/201434.9435.6034.8735.54117,676
8/25/201434.9735.2634.8434.90128,267
8/22/201433.9734.9633.9734.74225,856
8/21/201433.7934.1633.1533.85237,264
8/20/201434.0734.0733.4234.00153,188
8/19/201433.2934.3433.2834.12114,625
8/18/201432.9433.3232.7033.30167,938
8/15/201433.3233.3232.2732.74103,944
8/14/201432.8733.1732.4732.9779,564
8/13/201432.8632.8632.0132.6881,807
8/12/201433.4733.7732.7332.86161,049
8/11/201433.2733.8432.9333.50279,881
8/8/201432.0233.1332.0232.99207,766
8/7/201432.4632.6431.7431.99136,416
8/6/201431.4432.5231.4432.42111,998
8/5/201431.2431.8930.7831.7086,711
8/4/201430.9931.4130.7831.30119,540
8/1/201430.8930.9730.2430.85127,990
7/31/201430.8131.1430.7530.86168,886
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center