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
2018-07-20 25.59 26.22 25.59 25.89 12,964
2018-07-19 25.39 26.63 25.26 25.64 29,370
2018-07-18 24.16 25.21 24.16 25.08 12,088
2018-07-17 23.76 24.32 23.76 24.24 12,421
2018-07-16 23.12 24.01 23.12 23.73 20,142
2018-07-13 23.30 23.80 22.69 22.87 32,916
2018-07-12 23.38 23.38 20.52 21.52 39,189
2018-07-11 24.72 25.12 24.40 24.89 18,460
2018-07-10 24.97 25.15 24.49 24.61 11,434
2018-07-09 25.10 25.21 24.98 25.17 16,070
2018-07-06 25.19 25.29 25.00 25.00 8,219
2018-07-05 25.02 25.20 24.71 25.18 28,687
2018-07-03 25.26 25.26 24.94 25.18 14,240
2018-07-02 24.46 25.03 24.12 24.98 28,200
2018-06-29 25.68 25.68 24.63 24.68 21,296
2018-06-28 25.70 26.18 25.69 25.72 10,738
2018-06-27 26.05 26.10 25.62 25.70 30,573
2018-06-26 25.62 26.13 25.62 25.83 43,882
2018-06-25 25.27 26.17 25.17 25.64 39,105
2018-06-22 25.73 25.77 25.16 25.48 27,270
2018-06-21 25.07 25.70 25.07 25.665 32,991
2018-06-20 24.96 25.17 24.81 25.15 8,982
2018-06-19 25.08 25.11 24.64 24.79 18,862
2018-06-18 25.39 25.52 24.94 25.21 19,407
2018-06-15 24.51 25.44 24.51 25.26 19,522
2018-06-14 24.23 24.56 23.97 24.54 9,590
2018-06-13 24.43 24.57 24.16 24.57 24,239
2018-06-12 24.48 24.74 24.14 24.39 27,997
2018-06-11 24.42 24.79 24.16 24.20 51,920
2018-06-08 24.21 24.40 23.86 24.11 34,349

» More Cato Stock Price History

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