Quantcast

Historical Stock Prices

CATO 
$14.17
*  
0.80
5.34%
Get CATO Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
12/07/2018 14.66 14.7 13.95 14.17 350,735
12/06/2018 14.5 15.04 14.41 14.97 452,519
12/04/2018 15.83 15.92 15.05 15.08 368,196
12/03/2018 15.29 15.85 15.11 15.77 338,115
11/30/2018 15.14 15.43 14.97 15.11 409,140
11/29/2018 15.49 15.53 14.89 15.27 300,637
11/28/2018 15.6 15.61 14.88 15.5 383,186
11/27/2018 15.47 15.61 14.965 15.56 579,238
11/26/2018 16.91 17.0607 15.46 15.48 302,307
11/23/2018 16.61 16.84 16.19 16.81 192,535
11/21/2018 16.905 17.64 16.59 16.68 206,706
11/20/2018 15.88 16.93 15.88 16.44 332,985
11/19/2018 17.12 17.3 16.62 16.63 229,289
11/16/2018 17.35 17.48 16.4395 17.12 247,343
11/15/2018 17.88 18.441 17.32 17.62 187,903
11/14/2018 18.65 19.29 17.9 18.07 192,914
11/13/2018 18.34 18.66 17.98 18.54 193,943
11/12/2018 18.39 18.56 17.97 18.35 189,028
11/09/2018 19.33 19.41 18.27 18.32 274,819
11/08/2018 21 21.15 19.27 19.33 188,670
11/07/2018 20.67 21.18 20.28 21.12 332,907
11/06/2018 20.36 20.83 20.28 20.72 160,204
11/05/2018 20.05 20.55 19.95 20.37 205,477
11/02/2018 19.65 20.09 19.65 19.96 144,296
11/01/2018 19.27 19.85 19.06 19.6 175,885
10/31/2018 20.89 20.89 19.23 19.28 321,170
10/30/2018 19.91 20.91 19.68 20.87 286,250
10/29/2018 19.24 20.3 19.24 19.89 228,155
10/26/2018 19.64 19.89 19.13 19.17 178,324
10/25/2018 20.05 20.18 19.46 19.65 222,739
10/24/2018 19.6 20.36 19.41 19.96 198,402
10/23/2018 19.03 19.73 18.985 19.59 194,823
10/22/2018 18.78 19.28 18.7634 19.16 416,267
10/19/2018 19.38 19.985 18.77 18.78 265,604
10/18/2018 19.33 19.84 19.33 19.39 290,834
10/17/2018 19.33 19.455 18.84 19.34 320,053
10/16/2018 19.45 19.61 18.97 19.35 282,873
10/15/2018 19 19.57 18.74 19.44 255,246
10/12/2018 19.4 19.63 18.66 18.95 289,834
10/11/2018 19.2 19.71 19.14 19.23 315,874
10/10/2018 19.1 19.52 19.0003 19.34 383,755
10/09/2018 18.55 19.38 18.53 19.08 250,769
10/08/2018 18.56 18.97 18.46 18.62 214,702
10/05/2018 18.43 18.86 18.29 18.62 177,897
10/04/2018 17.96 18.51 17.63 18.34 306,132
10/03/2018 18.14 18.16 17.72 17.97 299,187
10/02/2018 19.48 19.48 18.02 18.08 419,540
10/01/2018 21.14 21.2 19.43 19.45 242,248
09/28/2018 21.56 21.69 20.88 21.02 333,708
09/27/2018 21.32 22.1924 21.08 21.56 281,031
09/26/2018 20.6 21.4553 20.6 21.28 208,107
09/25/2018 21.09 21.33 20.63 20.64 220,319
09/24/2018 20.37 21.12 20.2 20.99 187,640
09/21/2018 20.46 20.78 20.29 20.29 807,032
09/20/2018 20.35 20.47 19.88 20.41 234,480
09/19/2018 20.68 20.78 20.17 20.29 216,176
09/18/2018 20.98 21.09 20.69 20.7 208,509
09/17/2018 20.88 21.07 20.75 21.01 182,913
09/14/2018 21.13 21.16 20.6 20.91 233,490
09/13/2018 21.61 21.725 21.08 21.38 305,552
09/12/2018 21.56 21.7 21.1 21.45 147,228
09/11/2018 21.2 21.65 20.95 21.61 253,263
09/10/2018 21.29 21.61 21.0701 21.45 234,679
09/07/2018 21.35 21.47 20.79 21.1 263,481
*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