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
2019-01-15 14.80 14.80 14.62 14.70 4,911
2019-01-14 14.60 15.04 14.60 14.89 8,538
2019-01-11 14.07 14.80 14.01 14.57 10,834
2019-01-10 14.81 14.81 13.79 13.79 27,172
2019-01-09 15.46 15.63 15.17 15.31 12,598
2019-01-08 15.15 15.46 14.96 15.41 10,056
2019-01-07 15.00 15.59 14.94 15.36 9,257
2019-01-04 14.39 14.80 14.28 14.73 12,960
2019-01-03 14.03 14.67 13.96 14.45 14,958
2019-01-02 14.19 14.72 14.19 14.30 20,569
2018-12-31 14.28 14.28 13.91 14.18 9,228
2018-12-28 14.43 14.44 13.99 14.25 7,350
2018-12-27 13.93 14.43 13.86 14.43 12,067
2018-12-26 13.81 14.26 13.39 14.26 12,645
2018-12-24 13.46 14.10 13.46 13.79 13,559
2018-12-21 13.98 14.45 13.40 13.40 12,788
2018-12-20 14.13 14.20 13.75 13.84 13,099
2018-12-19 14.58 14.58 13.98 14.12 12,199
2018-12-18 14.23 14.41 14.06 14.41 14,677
2018-12-17 13.98 14.44 13.89 14.00 23,814
2018-12-14 14.01 14.30 13.90 14.115 20,475
2018-12-13 14.25 14.25 13.61 13.83 18,624
2018-12-12 14.29 14.44 14.00 14.34 19,543
2018-12-11 14.31 14.43 13.84 14.15 25,213
2018-12-10 14.48 14.57 14.14 14.43 26,155
2018-12-07 14.55 14.55 13.99 14.16 27,312
2018-12-06 14.50 15.00 14.45 14.93 27,352
2018-12-04 15.95 15.95 15.07 15.12 24,759
2018-12-03 15.28 15.82 15.12 15.76 22,203
2018-11-30 15.21 15.41 15.01 15.01 16,936

» More Cato Stock Price History

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