Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Cato Corp (NY: CATO )

5.600 -0.310 (-5.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Mar 28, 2024 5.774 5.881 5.599 5.609 169,379 -0.12(-2.04%)
Mar 27, 2024 5.200 5.784 5.200 5.725 251,738 +0.51(+9.68%)
Mar 26, 2024 5.541 5.657 5.210 5.220 346,309 +0.04(+0.75%)
Mar 25, 2024 5.366 5.414 5.103 5.181 463,285 -0.14(-2.56%)
Mar 22, 2024 5.421 5.477 5.242 5.317 265,565 -0.11(-2.08%)
Mar 21, 2024 5.854 5.939 5.326 5.430 472,585 -0.56(-9.29%)
Mar 20, 2024 5.883 6.034 5.866 5.986 79,151 +0.13(+2.25%)
Mar 19, 2024 5.902 5.958 5.854 5.854 85,061 -0.02(-0.32%)
Mar 18, 2024 5.873 6.043 5.873 5.873 171,289 -0.03(-0.48%)
Mar 15, 2024 5.883 6.052 5.854 5.902 270,594 -0.08(-1.26%)
Mar 14, 2024 6.232 6.302 5.920 5.977 135,149 -0.19(-3.06%)
Mar 13, 2024 6.222 6.312 6.142 6.166 57,897 -0.07(-1.06%)
Mar 12, 2024 6.222 6.260 6.147 6.232 66,954 +0.06(+0.92%)
Mar 11, 2024 6.222 6.222 6.175 6.175 65,399 +0.00(+0.00%)
Mar 08, 2024 6.250 6.250 6.156 6.175 61,308 +0.00(+0.00%)
Mar 07, 2024 6.203 6.222 6.100 6.175 48,066 +0.04(+0.61%)
Mar 06, 2024 6.184 6.184 6.052 6.137 51,342 -0.03(-0.46%)
Mar 05, 2024 6.166 6.273 6.133 6.166 74,818 -0.06(-0.91%)
Mar 04, 2024 6.062 6.232 6.062 6.222 73,997 +0.14(+2.33%)
Mar 01, 2024 6.222 6.222 6.034 6.081 157,578 -0.15(-2.42%)
Feb 29, 2024 6.137 6.249 6.081 6.232 58,868 +0.15(+2.48%)
Feb 28, 2024 6.118 6.137 6.000 6.081 53,327 -0.05(-0.77%)
Feb 27, 2024 6.109 6.166 6.086 6.128 58,193 +0.06(+0.93%)
Feb 26, 2024 5.939 6.071 5.939 6.071 56,169 +0.09(+1.58%)
Feb 23, 2024 6.109 6.109 5.902 5.977 281,966 -0.13(-2.16%)
Feb 22, 2024 6.213 6.241 6.062 6.109 91,432 -0.12(-1.97%)
Feb 21, 2024 6.364 6.439 6.194 6.232 80,092 -0.16(-2.51%)
Feb 20, 2024 6.533 6.533 6.345 6.392 96,386 -0.16(-2.45%)
Feb 16, 2024 6.552 6.646 6.448 6.552 84,491 -0.05(-0.71%)
Feb 15, 2024 6.467 6.599 6.373 6.599 64,947 +0.14(+2.19%)
Feb 14, 2024 6.335 6.524 6.250 6.458 64,769 +0.17(+2.70%)
Feb 13, 2024 6.373 6.420 6.222 6.288 115,680 -0.25(-3.89%)
Feb 12, 2024 6.580 6.646 6.486 6.543 87,663 +0.00(+0.00%)
Feb 09, 2024 6.439 6.599 6.424 6.543 48,282 +0.08(+1.31%)
Feb 08, 2024 6.425 6.618 6.382 6.458 48,941 +0.03(+0.44%)
Feb 07, 2024 6.458 6.552 6.307 6.429 226,318 -0.03(-0.44%)
Feb 06, 2024 6.401 6.514 6.401 6.458 39,797 +0.07(+1.03%)
Feb 05, 2024 6.448 6.495 6.354 6.392 83,892 -0.09(-1.45%)
Feb 02, 2024 6.533 6.646 6.429 6.486 53,208 -0.11(-1.71%)
Feb 01, 2024 6.411 6.633 6.345 6.599 55,399 +0.23(+3.55%)
Jan 31, 2024 6.580 6.580 6.373 6.373 59,352 -0.11(-1.74%)
Jan 30, 2024 6.637 6.703 6.439 6.486 68,801 -0.21(-3.10%)
Jan 29, 2024 6.646 6.788 6.552 6.693 68,915 +0.16(+2.45%)
Jan 26, 2024 6.741 6.788 6.514 6.533 35,310 -0.18(-2.67%)
Jan 25, 2024 6.712 6.712 6.533 6.712 34,551 +0.10(+1.57%)
Jan 24, 2024 6.759 6.759 6.514 6.609 42,120 -0.11(-1.68%)
Jan 23, 2024 6.948 6.948 6.712 6.722 37,095 -0.15(-2.19%)
Jan 22, 2024 6.825 6.910 6.646 6.873 61,347 +0.09(+1.39%)
Jan 19, 2024 6.759 6.825 6.646 6.778 104,829 +0.07(+0.98%)
Jan 18, 2024 6.571 6.731 6.458 6.712 68,656 +0.16(+2.45%)
Jan 17, 2024 6.420 6.585 6.420 6.552 49,499 +0.09(+1.46%)
Jan 16, 2024 6.618 6.609 6.364 6.458 85,274 -0.16(-2.42%)
Jan 12, 2024 6.684 6.759 6.599 6.618 29,732 +0.03(+0.43%)
Jan 11, 2024 6.618 6.627 6.477 6.590 57,962 -0.09(-1.41%)
Jan 10, 2024 6.741 6.882 6.571 6.684 77,619 -0.08(-1.25%)
Jan 09, 2024 6.731 6.825 6.703 6.769 75,215 -0.05(-0.69%)
Jan 08, 2024 6.571 6.816 6.571 6.816 46,305 +0.18(+2.70%)
Jan 05, 2024 6.609 6.731 6.571 6.637 202,628 +0.04(+0.57%)
Jan 04, 2024 6.646 6.675 6.524 6.599 98,832 -0.06(-0.85%)
Jan 03, 2024 6.863 6.863 6.618 6.656 69,863 -0.24(-3.42%)
Jan 02, 2024 6.750 6.920 6.750 6.891 54,956 +0.16(+2.38%)
Dec 29, 2023 7.023 7.033 6.722 6.731 65,632 -0.28(-4.03%)
Dec 28, 2023 6.788 7.353 6.750 7.014 208,547 +0.29(+4.35%)
Dec 27, 2023 6.788 6.788 6.665 6.722 82,356 -0.02(-0.28%)
Dec 26, 2023 6.712 6.788 6.627 6.741 94,129 +0.03(+0.42%)
Dec 22, 2023 6.637 6.788 6.604 6.712 173,126 +0.09(+1.42%)
Dec 21, 2023 6.505 6.618 6.505 6.618 76,652 +0.05(+0.72%)
Dec 20, 2023 6.693 6.807 6.533 6.571 100,103 -0.16(-2.38%)
Dec 19, 2023 6.524 6.759 6.524 6.731 82,963 +0.18(+2.73%)
Dec 18, 2023 6.514 6.599 6.364 6.552 83,938 +0.01(+0.14%)
Dec 15, 2023 6.609 6.609 6.364 6.543 205,978 +0.01(+0.14%)
Dec 14, 2023 6.432 6.552 6.312 6.533 132,296 +0.23(+3.65%)
Dec 13, 2023 6.147 6.331 6.073 6.303 270,935 +0.17(+2.70%)
Dec 12, 2023 6.147 6.197 6.073 6.138 81,022 -0.01(-0.15%)
Dec 11, 2023 6.257 6.460 6.138 6.147 98,625 -0.13(-2.05%)
Dec 08, 2023 6.248 6.303 6.193 6.276 57,564 +0.04(+0.59%)
Dec 07, 2023 6.193 6.266 6.138 6.239 93,305 +0.06(+0.89%)
Dec 06, 2023 6.276 6.477 6.092 6.184 113,592 -0.06(-1.03%)
Dec 05, 2023 6.368 6.432 6.239 6.248 49,837 -0.11(-1.74%)
Dec 04, 2023 6.542 6.561 6.349 6.358 42,008 -0.20(-3.09%)
Dec 01, 2023 6.377 6.662 6.285 6.561 138,919 +0.19(+3.03%)
Nov 30, 2023 6.349 6.441 6.285 6.368 76,868 +0.00(+0.00%)
Nov 29, 2023 6.276 6.377 6.230 6.368 44,463 +0.15(+2.37%)
Nov 28, 2023 6.184 6.303 6.184 6.220 35,566 +0.01(+0.15%)
Nov 27, 2023 6.193 6.404 6.165 6.211 81,860 +0.02(+0.30%)
Nov 24, 2023 6.184 6.250 6.092 6.193 33,988 -0.05(-0.74%)
Nov 22, 2023 6.358 6.367 6.193 6.239 53,458 -0.05(-0.73%)
Nov 21, 2023 6.257 6.322 6.179 6.285 52,896 -0.01(-0.15%)
Nov 20, 2023 6.414 6.414 6.165 6.294 65,608 -0.14(-2.15%)
Nov 17, 2023 6.487 6.515 6.294 6.432 82,465 -0.02(-0.29%)
Nov 16, 2023 6.809 6.874 6.013 6.450 547,549 -0.29(-4.23%)
Nov 15, 2023 6.717 6.837 6.717 6.736 65,615 +0.10(+1.53%)
Nov 14, 2023 6.542 6.662 6.404 6.634 71,932 +0.22(+3.44%)
Nov 13, 2023 6.487 6.506 6.386 6.414 42,346 -0.06(-0.85%)
Nov 10, 2023 6.368 6.496 6.358 6.469 53,360 +0.06(+1.01%)
Nov 09, 2023 6.552 6.588 6.368 6.404 60,750 -0.13(-1.97%)
Nov 08, 2023 6.478 6.561 6.462 6.533 62,053 +0.02(+0.28%)
Nov 07, 2023 6.441 6.598 6.414 6.515 77,032 +0.07(+1.14%)
Nov 06, 2023 6.570 6.667 6.414 6.441 58,475 -0.16(-2.37%)
Nov 03, 2023 6.625 6.671 6.515 6.598 94,309 +0.08(+1.27%)
Nov 02, 2023 6.552 6.644 6.460 6.515 62,276 +0.02(+0.28%)
Nov 01, 2023 6.579 6.634 6.432 6.496 52,698 -0.06(-0.98%)
Oct 31, 2023 6.607 6.607 6.450 6.561 60,359 +0.00(+0.00%)
Oct 30, 2023 6.450 6.598 6.441 6.561 58,032 +0.15(+2.30%)
Oct 27, 2023 6.533 6.552 6.358 6.414 153,175 -0.13(-1.97%)
Oct 26, 2023 6.579 6.607 6.506 6.542 64,188 +0.01(+0.14%)
Oct 25, 2023 6.598 6.634 6.506 6.533 41,818 -0.06(-0.84%)
Oct 24, 2023 6.579 6.644 6.478 6.588 80,954 +0.08(+1.27%)
Oct 23, 2023 6.616 6.699 6.496 6.506 70,909 -0.17(-2.48%)
Oct 20, 2023 6.800 6.828 6.653 6.671 39,156 -0.09(-1.36%)
Oct 19, 2023 6.901 6.929 6.745 6.763 36,007 -0.12(-1.74%)
Oct 18, 2023 6.800 6.920 6.662 6.883 93,845 +0.05(+0.67%)
Oct 17, 2023 6.588 6.910 6.588 6.837 129,040 +0.24(+3.63%)
Oct 16, 2023 6.763 6.828 6.570 6.598 119,497 -0.07(-1.10%)
Oct 13, 2023 6.690 6.754 6.625 6.671 55,677 -0.02(-0.28%)
Oct 12, 2023 6.782 6.846 6.611 6.690 58,488 -0.06(-0.95%)
Oct 11, 2023 6.846 6.874 6.690 6.754 67,152 -0.09(-1.34%)
Oct 10, 2023 6.699 6.938 6.699 6.846 57,760 +0.13(+1.92%)
Oct 09, 2023 6.828 6.877 6.644 6.717 59,195 -0.16(-2.28%)
Oct 06, 2023 6.726 6.975 6.653 6.874 102,838 +0.17(+2.47%)
Oct 05, 2023 6.828 6.901 6.671 6.708 73,796 -0.12(-1.75%)
Oct 04, 2023 6.818 6.910 6.722 6.828 45,736 -0.06(-0.80%)
Oct 03, 2023 6.892 7.030 6.699 6.883 136,261 +0.07(+1.08%)
Oct 02, 2023 7.021 7.021 6.441 6.809 361,170 -0.24(-3.39%)
Sep 29, 2023 7.196 7.315 6.717 7.048 285,404 -0.15(-2.05%)
Sep 28, 2023 7.775 7.895 7.067 7.196 478,985 -0.52(-6.68%)
Sep 27, 2023 7.453 7.766 7.357 7.711 241,322 +0.33(+4.49%)
Sep 26, 2023 7.352 7.555 7.233 7.380 390,500 +0.04(+0.50%)
Sep 25, 2023 7.453 7.417 7.297 7.343 120,283 +0.01(+0.13%)
Sep 22, 2023 7.214 7.527 7.123 7.334 164,571 +0.06(+0.89%)
Sep 21, 2023 6.782 7.610 6.736 7.269 699,640 +0.50(+7.34%)
Sep 20, 2023 6.782 6.975 6.754 6.772 75,063 +0.02(+0.27%)
Sep 19, 2023 6.809 6.846 6.717 6.754 37,144 -0.03(-0.41%)
Sep 18, 2023 6.874 6.874 6.745 6.782 35,129 -0.06(-0.81%)
Sep 15, 2023 6.883 6.966 6.800 6.837 151,623 -0.07(-1.07%)
Sep 14, 2023 6.745 6.947 6.745 6.910 49,132 +0.18(+2.74%)
Sep 13, 2023 6.846 6.846 6.644 6.726 112,719 -0.09(-1.35%)
Sep 12, 2023 6.901 6.929 6.791 6.818 68,085 -0.10(-1.46%)
Sep 11, 2023 6.929 6.975 6.901 6.920 56,776 +0.00(+0.00%)
Sep 08, 2023 6.901 6.975 6.901 6.920 93,578 +0.01(+0.13%)
Sep 07, 2023 6.901 7.000 6.838 6.910 218,214 +0.04(+0.52%)
Sep 06, 2023 6.973 7.136 6.856 6.874 53,488 -0.01(-0.13%)
Sep 05, 2023 6.955 7.054 6.883 6.883 70,493 -0.04(-0.65%)
Sep 01, 2023 7.018 7.081 6.927 6.928 53,224 -0.04(-0.65%)
Aug 31, 2023 7.009 7.036 6.973 6.973 41,032 -0.04(-0.64%)
Aug 30, 2023 7.036 7.096 7.009 7.018 39,047 -0.02(-0.26%)
Aug 29, 2023 6.991 7.126 6.928 7.036 70,814 +0.03(+0.39%)
Aug 28, 2023 6.982 7.091 6.928 7.009 62,896 +0.03(+0.39%)
Aug 25, 2023 6.919 7.036 6.919 6.982 21,071 +0.05(+0.78%)
Aug 24, 2023 6.955 7.000 6.906 6.928 42,174 -0.06(-0.90%)
Aug 23, 2023 6.892 7.027 6.865 6.991 35,913 +0.10(+1.44%)
Aug 22, 2023 7.036 7.036 6.865 6.892 74,365 -0.14(-2.05%)
Aug 21, 2023 7.189 7.189 6.982 7.036 59,852 -0.08(-1.14%)
Aug 18, 2023 6.946 7.126 6.946 7.117 29,751 +0.10(+1.41%)
Aug 17, 2023 6.982 7.126 6.937 7.018 63,330 -0.02(-0.26%)
Aug 16, 2023 7.135 7.234 6.969 7.036 59,118 -0.07(-1.01%)
Aug 15, 2023 7.144 7.180 7.072 7.108 43,456 -0.05(-0.75%)
Aug 14, 2023 7.144 7.171 7.081 7.162 45,959 +0.04(+0.51%)
Aug 11, 2023 7.198 7.288 7.108 7.126 68,617 -0.04(-0.63%)
Aug 10, 2023 7.284 7.298 7.117 7.171 86,968 -0.07(-0.99%)
Aug 09, 2023 7.369 7.369 7.108 7.243 95,744 -0.06(-0.86%)
Aug 08, 2023 7.450 7.414 7.288 7.306 52,428 -0.16(-2.17%)
Aug 07, 2023 7.558 7.558 7.387 7.468 58,377 -0.08(-1.07%)
Aug 04, 2023 7.666 7.716 7.540 7.549 35,103 -0.12(-1.53%)
Aug 03, 2023 7.603 7.684 7.477 7.666 60,460 +0.07(+0.95%)
Aug 02, 2023 7.540 7.630 7.486 7.594 42,869 -0.05(-0.71%)
Aug 01, 2023 7.684 7.720 7.612 7.648 73,806 +0.00(+0.00%)
Jul 31, 2023 7.594 7.900 7.554 7.648 204,313 +0.13(+1.67%)
Jul 28, 2023 7.468 7.576 7.423 7.522 69,856 +0.08(+1.09%)
Jul 27, 2023 7.585 7.585 7.423 7.441 34,097 -0.11(-1.43%)
Jul 26, 2023 7.612 7.693 7.495 7.549 46,997 -0.04(-0.47%)
Jul 25, 2023 7.495 7.684 7.477 7.585 64,554 +0.09(+1.20%)
Jul 24, 2023 7.504 7.504 7.396 7.495 58,130 +0.01(+0.12%)
Jul 21, 2023 7.522 7.522 7.378 7.486 56,528 -0.01(-0.12%)
Jul 20, 2023 7.441 7.522 7.423 7.495 42,711 +0.06(+0.85%)
Jul 19, 2023 7.432 7.459 7.261 7.432 102,561 +0.01(+0.12%)
Jul 18, 2023 7.405 7.495 7.351 7.423 39,413 +0.10(+1.35%)
Jul 17, 2023 7.378 7.486 7.297 7.324 67,657 -0.03(-0.37%)
Jul 14, 2023 7.297 7.387 7.225 7.351 68,564 +0.05(+0.74%)
Jul 13, 2023 7.270 7.315 7.216 7.297 44,782 +0.04(+0.50%)
Jul 12, 2023 7.387 7.387 7.216 7.261 58,743 -0.04(-0.62%)
Jul 11, 2023 7.450 7.450 7.234 7.306 48,327 -0.11(-1.46%)
Jul 10, 2023 7.459 7.531 7.388 7.414 35,825 -0.04(-0.60%)
Jul 07, 2023 7.378 7.540 7.306 7.459 154,991 +0.09(+1.22%)
Jul 06, 2023 7.378 7.396 7.162 7.369 55,472 -0.05(-0.73%)
Jul 05, 2023 7.333 7.565 7.324 7.423 72,752 +0.14(+1.98%)
Jul 03, 2023 7.189 7.360 7.189 7.279 35,922 +0.05(+0.75%)
Jun 30, 2023 7.270 7.279 7.198 7.225 47,856 -0.01(-0.12%)
Jun 29, 2023 7.261 7.351 7.207 7.234 30,268 +0.01(+0.12%)
Jun 28, 2023 7.360 7.423 7.198 7.225 46,677 -0.12(-1.59%)
Jun 27, 2023 7.261 7.432 7.261 7.342 50,740 +0.13(+1.75%)
Jun 26, 2023 7.405 7.567 7.198 7.216 76,111 -0.16(-2.20%)
Jun 23, 2023 7.171 7.576 7.162 7.378 426,697 +0.13(+1.86%)
Jun 22, 2023 7.108 7.432 7.099 7.243 109,129 +0.15(+2.16%)
Jun 21, 2023 7.180 7.252 7.072 7.090 61,319 -0.09(-1.25%)
Jun 20, 2023 7.135 7.198 7.045 7.180 66,638 -0.03(-0.37%)
Jun 16, 2023 7.369 7.369 7.144 7.207 107,333 -0.09(-1.23%)
Jun 15, 2023 7.243 7.315 7.207 7.297 46,250 +0.01(+0.12%)
May 08, 2023 7.385 7.385 7.262 7.288 41,352 -0.05(-0.72%)
May 05, 2023 7.315 7.377 7.236 7.341 52,745 +0.10(+1.34%)
May 04, 2023 7.209 7.315 7.086 7.244 77,590 -0.02(-0.24%)
May 03, 2023 7.288 7.385 7.253 7.262 106,861 -0.01(-0.12%)
May 02, 2023 7.244 7.306 7.156 7.271 105,826 +0.03(+0.36%)
May 01, 2023 7.271 7.394 7.227 7.244 65,238 -0.03(-0.36%)
Apr 28, 2023 7.341 7.394 7.236 7.271 65,398 -0.04(-0.60%)
Apr 27, 2023 7.332 7.429 7.271 7.315 46,557 +0.00(+0.00%)
Apr 26, 2023 7.200 7.332 7.200 7.315 60,853 +0.07(+0.97%)
Apr 25, 2023 7.332 7.403 7.200 7.244 124,153 -0.15(-2.03%)
Apr 24, 2023 7.429 7.456 7.368 7.394 82,844 -0.02(-0.24%)
Apr 21, 2023 7.456 7.456 7.368 7.412 63,704 -0.06(-0.83%)
Apr 20, 2023 7.456 7.509 7.394 7.473 48,647 -0.04(-0.47%)
Apr 19, 2023 7.509 7.606 7.403 7.509 44,146 +0.00(+0.00%)
Apr 18, 2023 7.641 7.672 7.473 7.509 65,352 -0.12(-1.62%)
Apr 17, 2023 7.456 7.711 7.456 7.632 82,340 +0.13(+1.76%)
Apr 14, 2023 7.509 7.623 7.491 7.500 48,765 -0.04(-0.47%)
Apr 13, 2023 7.491 7.606 7.473 7.535 177,987 +0.07(+0.94%)
Apr 12, 2023 7.632 7.685 7.447 7.465 78,364 -0.15(-1.97%)
Apr 11, 2023 7.606 7.694 7.570 7.614 54,342 +0.05(+0.70%)
Apr 10, 2023 7.509 7.632 7.504 7.562 84,073 +0.03(+0.35%)
Apr 06, 2023 7.650 7.650 7.447 7.535 74,280 -0.12(-1.61%)
Apr 05, 2023 7.500 7.720 7.465 7.659 106,996 +0.09(+1.16%)
Apr 04, 2023 7.738 7.738 7.509 7.570 63,335 -0.11(-1.38%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.