CATO Historical Stock Price

Below is the stock price history for Cato CATO. Data is recorded each day for the historical open, high, low, close and volume. The Cato stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cato Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-20 16.59 16.62 16.25 16.25 11,720
2018-04-19 16.47 16.76 16.37 16.71 14,984
2018-04-18 16.54 16.70 16.27 16.53 15,089
2018-04-17 16.52 16.77 16.32 16.38 15,196
2018-04-16 16.29 16.63 16.29 16.41 9,664
2018-04-13 16.22 16.55 16.16 16.49 14,773
2018-04-12 16.60 16.60 16.15 16.20 24,569
2018-04-11 16.60 16.95 16.58 16.62 16,988
2018-04-10 16.45 16.70 16.40 16.51 22,410
2018-04-09 16.18 16.51 16.11 16.31 18,858
2018-04-06 16.35 16.61 16.35 16.43 18,302
2018-04-05 15.90 16.43 15.75 16.43 16,772
2018-04-03 14.76 15.16 14.67 15.16 20,959
2018-04-02 14.73 14.84 14.37 14.71 6,001
2018-03-29 15.14 15.39 14.67 14.755 21,129
2018-03-28 14.63 15.38 14.63 15.17 12,489
2018-03-27 14.93 15.15 14.65 14.70 25,784
2018-03-26 14.35 14.90 14.33 14.87 10,638
2018-03-23 14.25 14.56 14.01 14.115 18,678
2018-03-22 12.98 14.00 12.97 13.63 16,968
2018-03-21 13.46 13.53 13.20 13.21 15,048
2018-03-20 13.27 13.50 13.20 13.44 8,276
2018-03-19 13.02 13.58 13.02 13.55 19,453
2018-03-16 12.69 13.26 12.69 13.26 32,952
2018-03-15 12.94 13.16 12.87 12.91 13,576
2018-03-14 12.63 12.72 12.52 12.58 10,397
2018-03-13 12.35 12.72 12.35 12.43 17,654
2018-03-12 12.12 12.14 12.03 12.05 8,843
2018-03-09 11.72 12.11 11.71 12.05 21,027
2018-03-08 12.45 12.45 11.68 12.09 12,984

» More Cato Stock Price History

To see other companies like Cato (CATO), view our stock market today for news, and other data.