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
2018-10-16 19.42 19.53 19.26 19.37 18,300
2018-10-15 19.23 19.56 19.18 19.51 15,352
2018-10-12 19.31 19.36 18.69 18.97 21,636
2018-10-11 19.52 19.69 19.17 19.26 15,564
2018-10-10 19.41 19.42 19.07 19.38 21,048
2018-10-09 19.04 19.30 18.92 19.095 16,902
2018-10-08 18.89 18.89 18.61 18.61 13,700
2018-10-05 18.56 18.83 18.43 18.66 12,883
2018-10-04 17.73 18.47 17.70 18.39 23,353
2018-10-03 18.00 18.04 17.77 18.04 12,047
2018-10-02 18.83 18.83 18.04 18.08 17,439
2018-10-01 20.62 20.62 19.47 19.47 16,694
2018-09-28 21.25 21.49 20.90 20.98 18,427
2018-09-27 21.96 22.19 21.51 21.59 11,621
2018-09-26 20.96 21.42 20.96 21.28 15,192
2018-09-25 21.10 21.12 20.68 20.69 9,973
2018-09-24 20.99 21.03 20.76 21.00 19,348
2018-09-21 20.67 20.71 20.33 20.34 17,166
2018-09-20 19.90 20.44 19.90 20.40 18,922
2018-09-19 20.54 20.75 20.23 20.30 11,479
2018-09-18 20.99 21.01 20.71 20.72 15,599
2018-09-17 20.86 21.07 20.80 21.01 12,582
2018-09-14 21.12 21.12 20.60 20.94 13,648
2018-09-13 21.38 21.65 21.11 21.39 15,011
2018-09-12 21.59 21.65 21.13 21.45 14,204
2018-09-11 21.22 21.63 20.97 21.61 11,616
2018-09-10 21.27 21.60 21.10 21.42 20,253
2018-09-07 21.30 21.47 20.83 21.07 8,315
2018-09-06 21.37 21.71 21.34 21.34 6,982
2018-09-05 21.33 21.46 21.15 21.26 14,228

» More Cato Stock Price History

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