Cato Corporation (The) Historical Stock Prices

CATO 
$35.26
*  
0.28
0.79%
Get CATO Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CATO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.37  35.65  35.15  35.26 109,354
08/27/2014 35.54 35.65 35.15 35.26 109,354
08/26/2014 34.94 35.6 34.87 35.54 117,676
08/25/2014 34.97 35.26 34.84 34.9 128,267
08/22/2014 33.97 34.96 33.97 34.74 225,856
08/21/2014 33.79 34.16 33.15 33.85 237,264
08/20/2014 34.07 34.07 33.42 34 153,188
08/19/2014 33.29 34.34 33.28 34.12 114,625
08/18/2014 32.94 33.32 32.7 33.3 167,938
08/15/2014 33.32 33.32 32.27 32.74 103,944
08/14/2014 32.87 33.17 32.47 32.97 79,564
08/13/2014 32.86 32.86 32.01 32.68 81,807
08/12/2014 33.47 33.77 32.73 32.86 161,049
08/11/2014 33.27 33.84 32.93 33.5 279,881
08/08/2014 32.02 33.13 32.02 32.99 207,766
08/07/2014 32.46 32.64 31.74 31.99 136,416
08/06/2014 31.44 32.52 31.44 32.42 111,998
08/05/2014 31.24 31.89 30.78 31.7 86,711
08/04/2014 30.99 31.41 30.78 31.3 119,540
08/01/2014 30.89 30.9725 30.24 30.85 127,990
07/31/2014 30.81 31.14 30.75 30.86 168,886
07/30/2014 30.6 31.13 30.33 31.1 140,378
07/29/2014 30.26 30.62 30.088 30.38 67,435
07/28/2014 30.3 30.43 29.92 30.24 224,240
07/25/2014 30.75 30.82 30.27 30.36 83,092
07/24/2014 31.01 31.27 30.6601 30.95 132,941
07/23/2014 30.93 31.12 30.725 30.97 97,228
07/22/2014 31.46 31.46 30.94 31.01 114,064
07/21/2014 31.28 31.39 30.91 31.22 100,847
07/18/2014 31.01 31.61 30.8 31.51 167,843
07/17/2014 31.22 31.38 30.99 31.04 141,195
07/16/2014 32.43 32.43 31.11 31.25 195,197
07/15/2014 32.71 32.71 31.97 32.25 92,367
07/14/2014 32.36 32.67 32.18 32.57 173,459
07/11/2014 32 32.05 31.54 31.89 164,329
07/10/2014 32.35 32.56 31.96 32 149,986
07/09/2014 32.51 32.9 32.48 32.71 114,485
07/08/2014 32.42 32.61 31.7901 32.39 226,250
07/07/2014 32.49 32.53 32.23 32.39 120,605
07/03/2014 32 32.52 32 32.47 66,266
07/02/2014 31.6 31.99 31.6 31.85 89,273
07/01/2014 31 31.83 30.97 31.67 122,777
06/30/2014 30.8 30.99 30.6 30.9 103,480
06/27/2014 29.91 30.87 29.91 30.8 269,694
06/26/2014 30.5 30.5 29.78 30.12 76,852
06/25/2014 30.28 30.52 30.06 30.38 98,386
06/24/2014 30.3 30.98 30.29 30.42 147,646
06/23/2014 30.39 30.57 30.03 30.25 114,126
06/20/2014 30.65 30.79 30 30.27 733,517
06/19/2014 30.92 30.99 30.5 30.54 128,180
06/18/2014 30.52 30.86 30.2 30.81 104,127
06/17/2014 30.33 30.685 29.84 30.42 164,542
06/16/2014 29.8 30.58 29.65 30.46 133,359
06/13/2014 29.72 30.11 29.16 29.89 149,352
06/12/2014 29.66 29.95 29.19 29.48 128,106
06/11/2014 29.93 30.06 29.33 29.87 108,077
06/10/2014 30.46 30.518 29.79 29.96 94,617
06/09/2014 29.98 30.61 29.79 30.46 107,907
06/06/2014 29.88 30.5 29.7837 29.92 125,953
06/05/2014 28.81 29.88 28.19 29.78 151,607
06/04/2014 28.76 29.3 28.66 29.18 122,891
06/03/2014 28.76 29.06 28.45 28.83 217,857
06/02/2014 28.99 29.03 28.35 28.78 117,170
05/30/2014 28.97 29.19 28.77 28.84 147,758
05/29/2014 29.54 29.616 28.82 28.85 99,062
05/28/2014 29.81 29.86 29.15 29.41 139,432
05/27/2014 29.92 30.26 29.81 29.92 96,184
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?