$34.82 +0.42 (%) Cato Corp - NYSE

Oct. 20, 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
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
7/30/201430.6031.1330.3331.10140,378
7/29/201430.2630.6230.0930.3867,435
7/28/201430.3030.4329.9230.24229,394
7/25/201430.7530.8230.2730.3683,092
7/24/201431.0131.2730.6630.95132,941
7/23/201430.9331.1230.7330.9797,228
7/22/201431.4631.4630.9431.01114,064
7/21/201431.2831.3930.9131.22100,847
7/18/201431.0131.6130.8031.51167,843
7/17/201431.2231.3830.9931.04141,195
7/16/201432.4332.4331.1131.25195,197
7/15/201432.7132.7131.9732.2592,367
7/14/201432.3632.6732.1832.57173,459
7/11/201432.0032.0531.5431.89164,329
7/10/201432.3532.5631.9632.00149,986
7/9/201432.5132.9032.4832.71114,485
7/8/201432.4232.6131.7932.39226,250
7/7/201432.4932.5332.2332.39120,605
7/3/201432.0032.5232.0032.4766,266
7/2/201431.6031.9931.6031.8589,273
7/1/201431.0031.8330.9731.67122,777
6/30/201430.8030.9930.6030.90103,480
6/27/201429.9130.8729.9130.80269,694
6/26/201430.5030.5029.7830.1276,852
6/25/201430.2830.5230.0630.3898,386
6/24/201430.3030.9830.2930.42147,646
6/23/201430.3930.5730.0330.25114,126
6/20/201430.6530.7930.0030.27733,517
6/19/201430.9230.9930.5030.54128,180
6/18/201430.5230.8630.2030.81104,127
6/17/201430.3330.6929.8430.42164,542
6/16/201429.8030.5829.6530.46133,359
6/13/201429.7230.1129.1629.89149,352
6/12/201429.6629.9529.1929.48128,106
6/11/201429.9330.0629.3329.87108,077
6/10/201430.4630.5229.7929.9694,617
6/9/201429.9830.6129.7930.46107,907
6/6/201429.8830.5029.7829.92125,953
6/5/201428.8129.8828.1929.78151,607
6/4/201428.7629.3028.6629.18122,891
6/3/201428.7629.0628.4528.83217,857
6/2/201428.9929.0328.3528.78117,170
5/30/201428.9729.1928.7728.84147,758
5/29/201429.5429.6228.8228.8599,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center