Quantcast

Cato Corporation (The) Class A Common Stock Historical Stock Prices

CATO 
$20.64
*  
0.35
1.67%
Get CATO Alerts
*Delayed - data as of Sep. 25, 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 24-JUN-2018 TO 24-SEP-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.
16:00 20.98 21.33 20.63 20.64 219,177
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
09/06/2018 21.59 21.74 21.27 21.3 368,376
09/05/2018 21.27 21.48 21.13 21.24 275,411
09/04/2018 21.45 21.66 21.03 21.41 299,241
08/31/2018 20.48 21.53 20.48 21.45 243,506
08/30/2018 20.78 20.95 20.28 20.47 211,807
08/29/2018 21.21 21.52 20.94 20.95 228,164
08/28/2018 21.6 21.8051 21.26 21.35 211,001
08/27/2018 21.12 21.7 20.97 21.52 415,945
08/24/2018 20.07 22 20.07 21.27 724,043
08/23/2018 21.8 21.8 18.6801 20.1 1,158,738
08/22/2018 24.05 24.46 23.75 23.78 381,850
08/21/2018 24.04 24.08 23.52 23.88 248,017
08/20/2018 23.27 24.01 23.27 23.87 172,361
08/17/2018 23.52 23.52 22.65 23.3 289,924
08/16/2018 23.4 23.89 23.106 23.52 299,914
08/15/2018 24.7 24.7 23.1443 23.41 427,830
08/14/2018 24.51 25.06 24.31 24.82 357,092
08/13/2018 24.28 24.42 23.47 24.37 285,576
08/10/2018 23.54 25 23.31 24.54 427,747
08/09/2018 24.67 24.745 23.45 23.55 370,854
08/08/2018 25.1 25.18 24.52 24.66 267,967
08/07/2018 25.25 25.75 25.03 25.2 338,323
08/06/2018 24.91 25.21 24.79 25.18 151,201
08/03/2018 25.13 25.71 24.75 24.97 241,064
08/02/2018 24.55 25.44 24.4115 25.01 211,074
08/01/2018 24.78 25.15 24.28 24.66 326,179
07/31/2018 25.21 25.35 24.87 24.9 229,911
07/30/2018 25.17 25.2 24.5 25.05 281,477
07/27/2018 26.42 26.53 25 25.1 264,422
07/26/2018 26.42 26.88 25.96 26.46 229,585
07/25/2018 25.83 26.49 25.83 26.27 201,169
07/24/2018 26.44 26.75 25.79 26 281,039
07/23/2018 25.81 26.61 25.76 26.32 214,526
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
*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