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
2018-01-22 13.24 13.31 13.11 13.23 12,509
2018-01-19 13.20 13.35 13.09 13.25 12,521
2018-01-18 13.42 13.47 13.19 13.22 10,400
2018-01-17 13.50 13.70 13.43 13.51 20,794
2018-01-16 13.90 13.95 13.53 13.62 11,841
2018-01-12 14.27 14.36 13.81 13.86 8,873
2018-01-11 13.60 14.26 13.60 13.99 13,026
2018-01-10 12.85 13.53 12.85 13.47 10,201
2018-01-09 13.01 13.15 12.68 12.94 22,519
2018-01-08 13.15 13.17 12.79 13.01 21,015
2018-01-05 13.31 13.40 12.91 13.11 15,268
2018-01-04 14.60 14.60 12.94 13.33 21,702
2018-01-03 16.17 16.19 15.30 15.30 9,775
2018-01-02 16.13 16.29 16.10 16.21 1,860
2017-12-29 16.03 16.20 15.94 15.94 5,320
2017-12-28 15.95 15.995 15.83 15.90 2,335
2017-12-27 16.05 16.08 15.88 16.04 8,658
2017-12-26 15.78 16.21 15.78 16.00 4,090
2017-12-22 15.95 15.97 15.90 15.96 1,330
2017-12-21 16.22 16.27 16.19 16.19 1,348
2017-12-20 16.07 16.21 16.07 16.19 962
2017-12-19 16.10 16.31 15.95 16.00 4,348
2017-12-18 15.80 16.61 15.80 16.25 4,958
2017-12-15 15.54 15.83 15.44 15.55 3,426
2017-12-14 15.60 15.61 15.18 15.28 15,689
2017-12-13 15.12 15.57 15.12 15.48 18,801
2017-12-12 15.67 15.67 14.93 14.93 6,026
2017-12-11 15.42 15.55 15.22 15.49 7,607
2017-12-08 15.30 15.67 15.25 15.51 4,118
2017-12-07 16.12 16.17 15.66 15.75 5,030

» More Cato Stock Price History

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