CATO - The Cato Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201912.6312.7812.4112.4612.46312,700
Jun 21, 201912.3212.6412.1512.6312.63836,900
Jun 20, 201912.4212.5112.3212.3712.37272,800
Jun 19, 201912.6212.6512.2812.3312.33294,100
Jun 18, 201912.6812.9612.6012.6312.63160,100
Jun 17, 201912.4112.6812.3412.6412.64145,100
Jun 14, 201912.4612.5812.2812.4012.40142,600
Jun 13, 201912.5312.5312.2412.4812.48203,900
Jun 12, 201912.2912.5112.2012.4012.40217,400
Jun 11, 201912.4212.8212.2212.2912.29312,200
Jun 10, 201912.7412.9112.2512.3812.38230,000
Jun 07, 201912.5212.7212.3212.7112.71366,500
Jun 07, 20190.33 Dividend
Jun 06, 201912.7512.9512.4312.8812.55340,800
Jun 05, 201912.9413.0112.6112.7612.43211,700
Jun 04, 201912.9313.1912.6512.8512.52270,000
Jun 03, 201912.4012.9111.8512.8112.48416,000
May 31, 201913.5413.5712.3312.3912.07727,300
May 30, 201913.6613.8713.6613.7213.37218,700
May 29, 201913.4813.6613.2313.5613.21376,800
May 28, 201913.9414.0713.6013.6613.31273,700
May 24, 201913.8314.5413.8013.9413.58320,500
May 23, 201913.2813.9413.2413.8213.47357,900
May 22, 201913.3713.6113.1113.2312.89219,900
May 21, 201913.5513.9413.4813.6213.27314,700
May 20, 201913.3513.5713.2213.5313.18376,000
May 17, 201913.6513.7113.2413.4413.10331,300
May 16, 201913.7713.9513.6613.7313.38181,200
May 15, 201913.6913.8213.5113.7413.39135,000
May 14, 201913.8613.8613.6313.8213.47140,500
May 13, 201914.1714.1713.6413.8013.45155,200
May 10, 201914.1514.4713.9214.3814.01130,900
May 09, 201914.6014.6014.2214.3013.93167,400
May 08, 201914.3414.7714.1514.6014.23152,600
May 07, 201914.6714.7714.2014.3413.97208,200
May 06, 201915.1415.2514.6614.7914.41187,000
May 03, 201914.8815.4114.8615.3314.94250,000
May 02, 201914.6414.9614.5714.8514.47140,400
May 01, 201915.1515.2214.5614.6114.24422,800
Apr 30, 201914.7515.2314.6515.1614.77320,400
Apr 29, 201914.7614.9414.6114.7114.33155,600
Apr 26, 201914.3014.7614.1714.7414.36187,800
Apr 25, 201914.4814.6614.2414.3313.96172,600
Apr 24, 201913.7514.5113.6614.4814.11185,300
Apr 23, 201913.5413.7213.3913.6813.33192,600
Apr 22, 201914.2114.2813.4913.5613.21306,800
Apr 18, 201914.0114.2113.9714.2113.85187,900
Apr 17, 201913.8314.1113.8314.0713.71141,000
Apr 16, 201913.7813.9413.7413.8113.46152,700
Apr 15, 201913.7813.9813.7313.7813.43136,900
Apr 12, 201913.4413.8613.4413.7813.43221,900
Apr 11, 201913.5013.5713.0413.4013.06426,300
Apr 10, 201913.6613.7713.4813.5013.15184,100
Apr 09, 201914.6014.6013.6113.6213.27286,800
Apr 08, 201915.1515.2014.6814.7114.33212,700
Apr 05, 201915.4215.4615.1115.1414.75184,200
Apr 04, 201915.1015.3915.0615.3514.96141,300
Apr 03, 201915.2015.3315.0715.1014.71209,400
Apr 02, 201915.2515.2514.9715.1214.73121,300
Apr 01, 201915.1015.3514.8915.2814.89236,000
Mar 29, 201915.0815.3114.9314.9814.60305,300
Mar 28, 201915.2015.3414.7915.0714.68256,700
Mar 27, 201914.5415.1314.5315.0214.64352,800
Mar 26, 201914.4114.6214.3314.5614.19227,300
Mar 25, 201914.0714.4214.0514.3413.97179,300
Mar 22, 201914.0514.3114.0214.0813.72209,100
Mar 21, 201914.0414.4113.6814.0213.66316,500
Mar 20, 201913.8614.1313.8013.9913.63225,200
Mar 19, 201913.7413.9813.6113.9113.55243,400
Mar 18, 201913.3013.8713.2313.7313.38328,400
Mar 15, 201913.4513.4513.0713.3513.01674,000
Mar 14, 201913.4613.7213.4413.4413.10370,400
Mar 13, 201913.3313.6113.3313.5113.16274,700
Mar 12, 201913.4513.4513.1113.3413.00198,200
Mar 11, 201913.2313.5013.1213.4613.12278,000
Mar 08, 201913.6813.7213.0813.2012.86275,700
Mar 08, 20190.33 Dividend
Mar 07, 201914.8814.8813.6914.0013.32335,300
Mar 06, 201915.3015.3414.8815.0814.35199,900
Mar 05, 201915.2815.3615.1615.2014.46150,900
Mar 04, 201915.6715.7615.0815.2014.46282,100
Mar 01, 201916.0316.3015.5115.6314.87209,100
Feb 28, 201915.3615.9115.2015.7414.98225,500
Feb 27, 201915.2415.7315.0915.4314.68155,600
Feb 26, 201915.2015.3914.9515.2014.46213,600
Feb 25, 201915.2215.4515.0915.2214.48211,700
Feb 22, 201914.8715.2014.8215.1914.45147,500
Feb 21, 201915.2815.3914.7514.8614.14311,000
Feb 20, 201915.1015.3715.0415.3114.57194,100
Feb 19, 201915.2315.3515.0115.1614.42355,300
Feb 15, 201915.0015.3414.9715.2714.53284,900
Feb 14, 201915.1115.2114.8514.9614.23240,700
Feb 13, 201915.3515.4315.0315.2214.48196,200
Feb 12, 201915.3015.6815.2015.3614.61204,200
Feb 11, 201914.8915.3614.7815.3014.56248,000
Feb 08, 201914.7115.0714.6914.8814.16176,000
Feb 07, 201914.6414.9814.5614.7614.04171,100
Feb 06, 201915.0515.1014.6314.7914.07136,900
Feb 05, 201914.9815.1614.7015.1314.39187,800
Feb 04, 201914.7314.8814.6014.8114.09237,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...