Cato Corp (NY: CATO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.22	15.26	14.83	15.05	603,642	-0.15(-1.00%)
May 30, 2018	15.09	15.38	14.90	15.20	535,364	+0.21(+1.41%)
May 29, 2018	14.33	15.10	14.26	14.99	1,077,313	+0.60(+4.17%)
May 25, 2018		14.39	14.39	14.39	0	+0.25(+1.77%)
May 24, 2018	12.00	14.24	12.00	14.14	1,221,722	+2.31(+19.57%)
May 23, 2018	11.70	11.95	11.60	11.83	364,939	+0.16(+1.36%)
May 22, 2018	11.86	12.15	11.65	11.67	354,616	-0.18(-1.56%)
May 21, 2018	11.97	12.00	11.77	11.85	224,983	-0.05(-0.39%)
May 18, 2018	12.00	12.02	11.77	11.90	259,039	-0.11(-0.88%)
May 17, 2018	12.06	12.20	11.97	12.00	283,487	-0.03(-0.27%)
May 16, 2018	11.30	12.10	11.30	12.04	624,118	+0.82(+7.29%)
May 15, 2018	10.79	11.25	10.79	11.22	392,917	+0.40(+3.65%)
May 14, 2018	10.65	10.93	10.65	10.82	292,938	+0.20(+1.92%)
May 11, 2018	10.42	10.77	10.38	10.62	245,901	+0.22(+2.09%)
May 10, 2018	10.69	10.78	10.28	10.40	321,777	-0.33(-3.07%)
May 09, 2018	10.64	10.77	10.46	10.73	310,274	+0.10(+0.93%)
May 08, 2018	10.51	10.65	10.44	10.63	306,091	+0.11(+1.00%)
May 07, 2018	10.80	10.80	10.50	10.53	146,942	-0.22(-2.03%)
May 04, 2018	10.64	10.79	10.53	10.75	225,490	+0.06(+0.55%)
May 03, 2018	10.66	10.80	10.54	10.69	267,669	-0.03(-0.25%)
May 02, 2018	10.71	10.75	10.44	10.71	390,374	+0.00(+0.00%)
May 01, 2018	10.61	10.73	10.46	10.71	465,792	+0.03(+0.25%)
Apr 30, 2018	11.13	11.13	10.69	10.69	346,454	-0.39(-3.51%)
Apr 27, 2018	10.98	11.17	10.84	11.08	249,645	+0.13(+1.14%)
Apr 26, 2018	10.90	11.04	10.83	10.95	340,668	+0.10(+0.91%)
Apr 25, 2018	10.89	10.98	10.74	10.85	311,319	-0.05(-0.42%)
Apr 24, 2018	10.81	11.01	10.75	10.90	369,121	+0.09(+0.79%)
Apr 23, 2018	10.77	10.88	10.69	10.81	286,207	+0.10(+0.92%)
Apr 20, 2018	10.92	11.04	10.70	10.71	464,399	-0.28(-2.52%)
Apr 19, 2018	10.82	11.06	10.77	10.99	454,436	+0.15(+1.40%)
Apr 18, 2018	10.86	11.02	10.72	10.84	603,347	+0.03(+0.24%)
Apr 17, 2018	10.90	11.06	10.75	10.81	583,506	+0.03(+0.24%)
Apr 16, 2018	10.88	11.00	10.70	10.79	405,094	-0.05(-0.43%)
Apr 13, 2018	10.78	10.92	10.61	10.83	481,164	+0.14(+1.30%)
Apr 12, 2018	11.00	11.01	10.63	10.69	518,685	-0.28(-2.52%)
Apr 11, 2018	10.83	11.19	10.82	10.97	516,929	+0.09(+0.85%)
Apr 10, 2018	10.84	11.03	10.78	10.88	586,235	+0.14(+1.29%)
Apr 09, 2018	10.90	10.90	10.58	10.74	591,411	-0.09(-0.85%)
Apr 06, 2018	10.77	10.96	10.71	10.83	748,063	+0.03(+0.31%)
Apr 05, 2018	10.51	10.84	10.36	10.80	747,984	+0.36(+3.41%)
Apr 04, 2018	9.974	10.65	9.974	10.44	814,383	+0.45(+4.55%)
Apr 03, 2018	9.684	10.01	9.628	9.987	665,008	+0.35(+3.63%)
Apr 02, 2018	9.684	9.836	9.460	9.638	442,131	-0.08(-0.81%)
Mar 29, 2018		9.717	9.717	9.717	0	-0.28(-2.77%)
Mar 28, 2018	9.711	10.15	9.631	9.994	499,881	+0.31(+3.20%)
Mar 27, 2018	9.842	10.01	9.651	9.684	696,382	-0.14(-1.41%)
Mar 26, 2018	9.500	9.833	9.411	9.823	639,620	+0.53(+5.75%)
Mar 23, 2018	9.005	9.622	9.005	9.289	714,306	+0.32(+3.60%)
Mar 22, 2018	8.801	9.262	8.336	8.966	781,315	+0.24(+2.80%)
Mar 21, 2018	8.847	8.946	8.682	8.722	536,099	-0.13(-1.42%)
Mar 20, 2018	8.926	8.926	8.695	8.847	533,459	-0.08(-0.89%)
Mar 19, 2018	8.755	8.966	8.517	8.926	746,170	+0.18(+2.03%)
Mar 16, 2018	8.564	8.761	8.254	8.748	1,545,670	+0.19(+2.23%)
Mar 15, 2018	8.372	8.676	8.287	8.557	735,140	+0.26(+3.10%)
Mar 14, 2018	8.293	8.399	8.161	8.300	558,565	+0.11(+1.29%)
Mar 13, 2018	7.964	8.386	7.950	8.194	552,451	+0.24(+3.07%)
Mar 12, 2018	7.983	8.076	7.904	7.950	453,700	+0.00(+0.00%)
Mar 09, 2018	7.792	8.003	7.667	7.950	882,506	+0.16(+2.12%)
Mar 08, 2018	8.042	8.049	7.446	7.786	1,641,367	-0.24(-3.04%)
Mar 07, 2018		8.356	7.952	8.029	854,437	-0.19(-2.34%)
Mar 06, 2018	7.600	8.286	7.600	8.222	695,617	+0.63(+8.37%)
Mar 05, 2018	7.542	7.683	7.510	7.587	545,552	+0.01(+0.08%)
Mar 02, 2018	7.221	7.587	7.147	7.580	488,026	+0.28(+3.87%)

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.