CATO - The Cato Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201914.0114.2113.9714.2114.21187,900
Apr 17, 201913.8314.1113.8314.0714.07141,000
Apr 16, 201913.7813.9413.7413.8113.81152,700
Apr 15, 201913.7813.9813.7313.7813.78136,900
Apr 12, 201913.4413.8613.4413.7813.78221,900
Apr 11, 201913.5013.5713.0413.4013.40426,300
Apr 10, 201913.6613.7713.4813.5013.50184,100
Apr 09, 201914.6014.6013.6113.6213.62286,800
Apr 08, 201915.1515.2014.6814.7114.71212,700
Apr 05, 201915.4215.4615.1115.1415.14184,200
Apr 04, 201915.1015.3915.0615.3515.35141,300
Apr 03, 201915.2015.3315.0715.1015.10209,400
Apr 02, 201915.2515.2514.9715.1215.12121,300
Apr 01, 201915.1015.3514.8915.2815.28236,000
Mar 29, 201915.0815.3114.9314.9814.98305,300
Mar 28, 201915.2015.3414.7915.0715.07256,700
Mar 27, 201914.5415.1314.5315.0215.02352,800
Mar 26, 201914.4114.6214.3314.5614.56227,300
Mar 25, 201914.0714.4214.0514.3414.34179,300
Mar 22, 201914.0514.3114.0214.0814.08209,100
Mar 21, 201914.0414.4113.6814.0214.02316,500
Mar 20, 201913.8614.1313.8013.9913.99225,200
Mar 19, 201913.7413.9813.6113.9113.91243,400
Mar 18, 201913.3013.8713.2313.7313.73328,400
Mar 15, 201913.4513.4513.0713.3513.35674,000
Mar 14, 201913.4613.7213.4413.4413.44370,400
Mar 13, 201913.3313.6113.3313.5113.51274,700
Mar 12, 201913.4513.4513.1113.3413.34198,200
Mar 11, 201913.2313.5013.1213.4613.46278,000
Mar 08, 201913.6813.7213.0813.2013.20275,700
Mar 08, 20190.33 Dividend
Mar 07, 201914.8814.8813.6914.0013.67335,300
Mar 06, 201915.3015.3414.8815.0814.72199,900
Mar 05, 201915.2815.3615.1615.2014.84150,900
Mar 04, 201915.6715.7615.0815.2014.84282,100
Mar 01, 201916.0316.3015.5115.6315.26209,100
Feb 28, 201915.3615.9115.2015.7415.37225,500
Feb 27, 201915.2415.7315.0915.4315.07155,600
Feb 26, 201915.2015.3914.9515.2014.84213,600
Feb 25, 201915.2215.4515.0915.2214.86211,700
Feb 22, 201914.8715.2014.8215.1914.83147,500
Feb 21, 201915.2815.3914.7514.8614.51311,000
Feb 20, 201915.1015.3715.0415.3114.95194,100
Feb 19, 201915.2315.3515.0115.1614.80355,300
Feb 15, 201915.0015.3414.9715.2714.91284,900
Feb 14, 201915.1115.2114.8514.9614.61240,700
Feb 13, 201915.3515.4315.0315.2214.86196,200
Feb 12, 201915.3015.6815.2015.3615.00204,200
Feb 11, 201914.8915.3614.7815.3014.94248,000
Feb 08, 201914.7115.0714.6914.8814.53176,000
Feb 07, 201914.6414.9814.5614.7614.41171,100
Feb 06, 201915.0515.1014.6314.7914.44136,900
Feb 05, 201914.9815.1614.7015.1314.77187,800
Feb 04, 201914.7314.8814.6014.8114.46237,300
Feb 01, 201914.8614.9114.5014.7314.38214,700
Jan 31, 201914.7614.9614.6514.8514.50233,000
Jan 30, 201915.1315.2014.7314.8114.46172,600
Jan 29, 201915.4015.4015.0515.1614.80211,100
Jan 28, 201915.4815.5615.2215.4315.07104,400
Jan 25, 201915.2215.5715.2215.5215.15165,400
Jan 24, 201915.3215.3214.9515.1714.81131,900
Jan 23, 201915.2815.5015.1515.3214.96142,800
Jan 22, 201915.5315.6115.1515.2414.88245,400
Jan 18, 201915.3315.9515.0915.7015.33458,600
Jan 17, 201914.6615.2014.6615.1614.80202,800
Jan 16, 201914.6514.9014.6214.7514.40421,000
Jan 15, 201914.9014.9014.5514.7914.44169,300
Jan 14, 201914.5515.0714.5414.9014.55238,000
Jan 11, 201913.8614.8413.8614.6314.29274,100
Jan 10, 201914.9815.2013.7513.8613.53347,500
Jan 09, 201915.4615.6615.1415.3715.01212,100
Jan 08, 201915.4515.4814.9515.4515.09190,600
Jan 07, 201914.9215.6214.7815.4115.05355,300
Jan 04, 201914.3814.8314.2514.7214.37275,400
Jan 03, 201914.1914.6813.9314.4014.06308,200
Jan 02, 201914.0714.7614.0514.3013.96563,300
Dec 31, 201814.2914.5113.9014.2713.93186,000
Dec 28, 201814.3814.5213.9814.2813.94177,200
Dec 27, 201814.0714.4713.8014.4614.12218,500
Dec 26, 201813.7414.3013.3714.2613.92308,300
Dec 24, 201813.5514.1513.4413.7813.46102,900
Dec 21, 201813.7914.5013.3613.5313.21865,000
Dec 20, 201814.0314.2613.7513.8413.51272,300
Dec 19, 201814.4514.5813.9814.0613.73200,900
Dec 18, 201814.0514.4414.0114.4114.07238,500
Dec 17, 201814.1014.4613.8914.0113.68290,700
Dec 14, 201813.7214.3613.7214.1213.79240,700
Dec 13, 201814.2414.3113.5813.7513.43299,300
Dec 12, 201814.2114.4613.9614.3113.97249,500
Dec 11, 201814.5214.5213.8314.2013.87303,300
Dec 10, 201814.1814.5814.1114.3814.04335,300
Dec 07, 201814.6614.7013.9514.1713.84350,700
Dec 07, 20180.33 Dividend
Dec 06, 201814.5015.0414.4114.9714.29453,900
Dec 04, 201815.8315.9215.0515.0814.40368,200
Dec 03, 201815.2915.8515.1115.7715.06338,100
Nov 30, 201815.1415.4314.9715.1114.43409,100
Nov 29, 201815.4915.5314.8915.2714.58300,600
Nov 28, 201815.6015.6114.8815.5014.80383,200
Nov 27, 201815.4715.6114.9715.5614.86579,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...