Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cato Corp (NY: CATO )

5.740 -0.060 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.801 7.887 7.507 7.522 346,746 -0.37(-4.72%)
May 28, 2020 8.391 8.391 7.864 7.895 238,858 -0.36(-4.41%)
May 27, 2020 8.375 8.492 8.050 8.259 555,643 +0.12(+1.43%)
May 26, 2020 8.143 8.267 7.957 8.143 443,337 +0.23(+2.94%)
May 22, 2020 8.065 8.236 7.592 7.910 163,637 -0.19(-2.39%)
May 21, 2020 8.368 8.368 7.949 8.104 352,271 -0.33(-3.95%)
May 20, 2020 8.507 8.527 8.298 8.437 209,819 +0.04(+0.46%)
May 19, 2020 8.507 8.724 8.340 8.399 136,934 -0.20(-2.34%)
May 18, 2020 8.197 8.678 8.197 8.600 220,379 +0.74(+9.48%)
May 15, 2020 7.484 7.980 7.398 7.856 239,975 +0.32(+4.22%)
May 14, 2020 7.375 7.716 7.251 7.538 160,169 -0.08(-1.02%)
May 13, 2020 7.995 7.995 7.429 7.615 188,484 -0.52(-6.39%)
May 12, 2020 8.197 8.282 8.057 8.135 224,078 -0.06(-0.76%)
May 11, 2020 8.228 8.445 8.100 8.197 160,074 -0.22(-2.67%)
May 08, 2020 8.313 8.499 8.220 8.422 152,289 +0.35(+4.32%)
May 07, 2020 7.941 8.298 7.856 8.073 149,450 +0.28(+3.58%)
May 06, 2020 8.143 8.290 7.755 7.794 155,919 -0.37(-4.56%)
May 05, 2020 8.523 8.693 8.150 8.166 148,653 -0.29(-3.39%)
May 04, 2020 8.639 8.742 8.224 8.453 155,763 -0.37(-4.22%)
May 01, 2020 8.430 8.841 8.391 8.825 182,592 +0.09(+1.07%)
Apr 30, 2020 8.949 8.949 8.600 8.732 181,433 -0.26(-2.85%)
Apr 29, 2020 8.926 9.244 8.655 8.988 210,890 +0.47(+5.56%)
Apr 28, 2020 8.220 8.600 8.197 8.515 265,414 +0.57(+7.23%)
Apr 27, 2020 7.561 8.011 7.546 7.941 116,748 +0.47(+6.33%)
Apr 24, 2020 7.468 7.530 7.189 7.468 164,282 +0.02(+0.31%)
Apr 23, 2020 7.445 7.693 7.321 7.445 196,081 -0.05(-0.62%)
Apr 22, 2020 7.739 7.794 7.421 7.491 204,173 -0.14(-1.83%)
Apr 21, 2020 7.825 7.918 7.522 7.631 207,680 -0.34(-4.28%)
Apr 20, 2020 8.026 8.189 7.860 7.972 164,378 -0.33(-4.02%)
Apr 17, 2020 8.321 8.817 8.178 8.306 215,088 +0.23(+2.88%)
Apr 16, 2020 7.701 8.158 7.561 8.073 256,081 +0.35(+4.52%)
Apr 15, 2020 8.166 8.166 7.429 7.724 833,851 -0.54(-6.57%)
Apr 14, 2020 8.476 8.608 8.081 8.267 257,707 -0.21(-2.47%)
Apr 13, 2020 8.391 8.515 7.910 8.476 270,763 +0.05(+0.55%)
Apr 09, 2020 8.104 8.546 7.972 8.430 208,125 +0.50(+6.26%)
Apr 08, 2020 8.112 8.352 7.747 7.933 199,253 -0.02(-0.29%)
Apr 07, 2020 7.941 8.445 7.902 7.957 257,839 +0.24(+3.12%)
Apr 06, 2020 7.026 7.763 7.018 7.716 275,265 +0.86(+12.56%)
Apr 03, 2020 7.096 7.142 6.607 6.855 241,394 -0.31(-4.33%)
Apr 02, 2020 7.367 7.600 6.894 7.166 245,593 -0.33(-4.35%)
Apr 01, 2020 7.933 8.112 7.383 7.491 327,012 -0.78(-9.47%)
Mar 31, 2020 7.895 8.534 7.670 8.275 469,671 +0.22(+2.79%)
Mar 30, 2020 9.306 9.321 7.941 8.050 337,847 -1.29(-13.79%)
Mar 27, 2020 9.329 9.616 9.174 9.337 247,067 -0.29(-3.06%)
Mar 26, 2020 9.290 9.795 9.290 9.632 325,131 +0.42(+4.55%)
Mar 25, 2020 9.306 9.694 8.965 9.213 378,608 -0.05(-0.50%)
Mar 24, 2020 9.461 9.864 9.166 9.259 278,659 +0.26(+2.93%)
Mar 23, 2020 8.771 9.399 8.581 8.996 319,669 +0.25(+2.84%)
Mar 20, 2020 9.190 9.446 8.600 8.748 514,638 -0.43(-4.73%)
Mar 19, 2020 8.306 10.55 8.026 9.182 387,878 +0.85(+10.14%)
Mar 18, 2020 9.112 9.539 7.491 8.337 294,055 -1.19(-12.46%)
Mar 17, 2020 9.151 9.562 8.732 9.523 446,577 +0.55(+6.14%)
Mar 16, 2020 9.306 9.422 8.872 8.972 447,303 -0.92(-9.25%)
Mar 13, 2020 9.880 10.05 9.469 9.888 411,994 +0.42(+4.42%)
Mar 12, 2020 9.981 10.14 9.306 9.469 496,632 -0.93(-8.95%)
Mar 11, 2020 10.69 10.79 10.31 10.40 325,919 -0.51(-4.69%)
Mar 10, 2020 11.10 11.36 10.41 10.91 233,427 -0.01(-0.07%)
Mar 09, 2020 10.00 11.22 9.818 10.92 264,063 -0.03(-0.28%)
Mar 06, 2020 10.02 11.04 10.02 10.95 330,756 +0.53(+5.06%)
Mar 05, 2020 11.72 11.72 10.18 10.42 346,145 -1.54(-12.85%)
Mar 04, 2020 11.79 12.09 11.65 11.96 176,521 +0.20(+1.74%)
Mar 03, 2020 12.14 12.42 11.62 11.75 250,166 -0.42(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.