CATO - The Cato Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201917.0117.2516.7816.8516.85594,800
Sep 19, 201916.9917.0716.8016.9816.98143,100
Sep 18, 201917.0017.1016.7616.9616.96136,300
Sep 17, 201916.9317.2516.7116.9616.96163,400
Sep 16, 201917.0717.2816.7716.9716.97127,300
Sep 13, 201917.4917.8817.0917.2417.24145,400
Sep 13, 20190.33 Dividend
Sep 12, 201917.3617.7617.1217.6517.32231,500
Sep 11, 201916.7017.4516.3717.4317.10180,600
Sep 10, 201916.9817.0516.6116.6916.38227,100
Sep 09, 201916.5616.9816.4116.8416.53157,500
Sep 06, 201916.7116.8316.4416.4616.15146,300
Sep 05, 201916.6116.9216.4616.5616.25239,400
Sep 04, 201916.9116.9616.2316.3816.07223,900
Sep 03, 201917.1017.1116.7616.9116.59152,300
Aug 30, 201917.5817.7317.1017.1316.81159,300
Aug 29, 201917.2417.5916.9017.4417.11281,000
Aug 28, 201916.8817.3416.8017.1016.78258,500
Aug 27, 201916.6717.1616.2416.8716.55425,400
Aug 26, 201916.1816.9116.1816.6116.30332,700
Aug 23, 201916.2016.4715.8115.9915.69553,700
Aug 22, 201914.7916.5214.7516.3616.05432,400
Aug 21, 201913.7813.9913.6213.8313.57151,300
Aug 20, 201913.4213.7513.3313.6413.38118,100
Aug 19, 201913.4413.6213.3413.5013.25137,400
Aug 16, 201912.9113.4412.9113.2412.99202,700
Aug 15, 201913.2513.3212.8612.9012.66166,800
Aug 14, 201913.1013.3313.0013.1012.86194,700
Aug 13, 201913.1913.6013.0713.5213.27145,200
Aug 12, 201913.1713.2512.9213.2212.97113,900
Aug 09, 201913.7313.7313.2113.2312.98159,000
Aug 08, 201914.0414.0413.6713.7413.48186,000
Aug 07, 201913.6814.0013.6013.9413.6898,900
Aug 06, 201913.5013.8613.4513.8213.56105,300
Aug 05, 201913.5113.5313.2313.4713.22191,300
Aug 02, 201913.6613.8213.6213.7213.46156,500
Aug 01, 201914.3814.4713.5513.7213.46198,200
Jul 31, 201914.3114.5214.2514.3714.10162,500
Jul 30, 201914.1314.3614.0014.3114.0491,200
Jul 29, 201914.0314.2713.8814.2013.93111,100
Jul 26, 201913.8714.1013.6014.0413.78156,900
Jul 25, 201914.0514.0813.7413.8513.59142,300
Jul 24, 201913.7814.0613.7214.0213.76165,500
Jul 23, 201913.7813.8613.5813.7413.48179,800
Jul 22, 201913.9914.0313.5813.7013.44169,400
Jul 19, 201913.9514.1413.8713.9713.71144,000
Jul 18, 201913.9914.0313.8013.9413.68197,600
Jul 17, 201914.2314.2313.8814.0313.77167,300
Jul 16, 201914.2314.4914.1114.2914.02140,200
Jul 15, 201914.2014.3213.8714.2413.97171,900
Jul 12, 201913.8314.4413.8314.1613.90256,200
Jul 11, 201913.5013.8913.2013.8613.60392,900
Jul 10, 201913.0413.2012.8113.1612.91234,900
Jul 09, 201913.1213.2512.9712.9812.74317,800
Jul 08, 201912.9013.2312.8513.1412.89283,200
Jul 05, 201912.3412.9412.2812.8912.65194,000
Jul 03, 201912.3012.4112.1512.3612.1399,800
Jul 02, 201912.1812.2712.0112.2612.03166,400
Jul 01, 201912.4012.6112.1112.1911.96208,600
Jun 28, 201912.1012.3611.8812.3212.09461,200
Jun 27, 201912.1512.1911.9812.0911.86151,500
Jun 26, 201912.1012.4412.0112.1511.92187,500
Jun 25, 201912.5112.6312.0612.0611.83323,700
Jun 24, 201912.6312.7812.4112.4612.23312,700
Jun 21, 201912.3212.6412.1512.6312.39836,900
Jun 20, 201912.4212.5112.3212.3712.14272,800
Jun 19, 201912.6212.6512.2812.3312.10294,100
Jun 18, 201912.6812.9612.6012.6312.39160,100
Jun 17, 201912.4112.6812.3412.6412.40145,100
Jun 14, 201912.4612.5812.2812.4012.17142,600
Jun 13, 201912.5312.5312.2412.4812.25203,900
Jun 12, 201912.2912.5112.2012.4012.17217,400
Jun 11, 201912.4212.8212.2212.2912.06312,200
Jun 10, 201912.7412.9112.2512.3812.15230,000
Jun 07, 201912.5212.7212.3212.7112.47366,500
Jun 07, 20190.33 Dividend
Jun 06, 201912.7512.9512.4312.8812.32340,800
Jun 05, 201912.9413.0112.6112.7612.20211,700
Jun 04, 201912.9313.1912.6512.8512.29270,000
Jun 03, 201912.4012.9111.8512.8112.25416,000
May 31, 201913.5413.5712.3312.3911.85727,300
May 30, 201913.6613.8713.6613.7213.12218,700
May 29, 201913.4813.6613.2313.5612.97376,800
May 28, 201913.9414.0713.6013.6613.06273,700
May 24, 201913.8314.5413.8013.9413.33320,500
May 23, 201913.2813.9413.2413.8213.21357,900
May 22, 201913.3713.6113.1113.2312.65219,900
May 21, 201913.5513.9413.4813.6213.02314,700
May 20, 201913.3513.5713.2213.5312.94376,000
May 17, 201913.6513.7113.2413.4412.85331,300
May 16, 201913.7713.9513.6613.7313.13181,200
May 15, 201913.6913.8213.5113.7413.14135,000
May 14, 201913.8613.8613.6313.8213.21140,500
May 13, 201914.1714.1713.6413.8013.20155,200
May 10, 201914.1514.4713.9214.3813.75130,900
May 09, 201914.6014.6014.2214.3013.67167,400
May 08, 201914.3414.7714.1514.6013.96152,600
May 07, 201914.6714.7714.2014.3413.71208,200
May 06, 201915.1415.2514.6614.7914.14187,000
May 03, 201914.8815.4114.8615.3314.66250,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...