Quantcast

Historical Stock Prices

CATO 
$25.92
*  
0.32
1.25%
Get CATO Alerts
*Delayed - data as of Jul. 20, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 25.6 26.25 25.55 25.92 232,724
07/19/2018 25.13 26.73 25.13 25.6 512,655
07/18/2018 24.27 25.26 24.14 25.07 352,880
07/17/2018 23.72 24.35 23.61 24.27 209,159
07/16/2018 22.86 24.1 22.84 23.72 391,625
07/13/2018 21.66 23.9195 21.66 22.85 618,059
07/12/2018 24.37 24.4352 20.45 21.54 782,275
07/11/2018 24.73 25.15 24.4 24.9 312,475
07/10/2018 25.07 25.18 24.49 24.6 160,415
07/09/2018 25.07 25.3999 24.95 25.15 243,414
07/06/2018 25.19 25.31 24.97 25.01 163,957
07/05/2018 25.22 25.29 24.68 25.21 224,239
07/03/2018 25.07 25.26 24.92 25.19 110,883
07/02/2018 24.51 25.05 24.02 25.02 332,962
06/29/2018 25.78 25.78 24.59 24.62 308,618
06/28/2018 25.64 26.21 25.5636 25.71 181,368
06/27/2018 25.93 26.23 25.56 25.72 280,875
06/26/2018 25.72 26.15 25.52 25.79 337,618
06/25/2018 25.15 26.25 25.06 25.6 410,424
06/22/2018 25.63 25.8 25.14 25.46 394,178
06/21/2018 25.24 25.72 24.9 25.63 300,938
06/20/2018 25 25.22 24.68 25.17 232,824
06/19/2018 25 25.17 24.64 24.8 196,973
06/18/2018 25.09 25.57 24.91 25.23 232,649
06/15/2018 24.53 25.4993 24.3368 25.2 761,051
06/14/2018 24.55 24.57 23.9201 24.53 230,177
06/13/2018 24.54 24.59 24.16 24.55 345,197
06/12/2018 24.51 24.7 23.97 24.41 337,097
06/11/2018 24.24 24.82 24.15 24.2 432,543
06/08/2018 24.03 24.44 23.85 24.14 525,743
06/07/2018 25.4 25.66 24.01 24.32 661,551
06/06/2018 24.51 24.6156 23.94 24.13 373,220
06/05/2018 24 24.68 23.85 24.4 516,192
06/04/2018 23.33 24.24 23.09 24.13 506,993
06/01/2018 23 23.32 22.85 23.22 455,790
05/31/2018 23.09 23.15 22.5 22.83 397,944
05/30/2018 22.89 23.33 22.6 23.06 352,423
05/29/2018 21.73 22.9 21.6352 22.74 710,206
05/25/2018 21.26 22.73 21.21 21.83 782,481
05/24/2018 18.21 21.599 18.21 21.45 805,406
05/23/2018 17.75 18.13 17.6 17.94 240,582
05/22/2018 17.99 18.43 17.67 17.7 233,777
05/21/2018 18.15 18.2 17.85 17.98 148,318
05/18/2018 18.21 18.23 17.85 18.05 170,769
05/17/2018 18.29 18.51 18.16 18.21 186,886
05/16/2018 17.14 18.36 17.14 18.26 411,443
05/15/2018 16.36 17.07 16.36 17.02 259,026
05/14/2018 16.15 16.5799 16.15 16.42 193,116
05/11/2018 15.8 16.33 15.75 16.11 162,108
05/10/2018 16.22 16.35 15.6 15.78 212,128
05/09/2018 16.14 16.335 15.87 16.28 204,545
05/08/2018 15.94 16.16 15.84 16.13 201,787
05/07/2018 16.38 16.38 15.93 15.97 96,870
05/04/2018 16.14 16.36 15.98 16.3 148,652
05/03/2018 16.17 16.39 15.99 16.21 176,458
05/02/2018 16.24 16.3 15.83 16.25 257,310
05/01/2018 16.1 16.2839 15.87 16.25 307,068
04/30/2018 16.88 16.88 16.21 16.21 228,396
04/27/2018 16.65 16.94 16.45 16.8 164,576
04/26/2018 16.53 16.74 16.43 16.61 224,582
04/25/2018 16.52 16.66 16.285 16.46 205,234
04/24/2018 16.4 16.7 16.31 16.53 243,339
04/23/2018 16.34 16.5 16.22 16.4 188,679
04/20/2018 16.56 16.74 16.23 16.25 306,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio