Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cato Corp (NY: CATO )

5.625 +0.025 (+0.45%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 11, 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 (%)
Jun 10, 2024 5.800 5.830 5.350 5.600 320,012 -0.31(-5.25%)
Jun 07, 2024 5.793 6.027 5.793 5.910 148,684 +0.09(+1.50%)
Jun 06, 2024 5.881 5.925 5.716 5.823 93,852 -0.10(-1.64%)
Jun 05, 2024 6.007 6.007 5.891 5.920 77,805 -0.10(-1.62%)
Jun 04, 2024 6.075 6.085 5.959 6.017 66,058 -0.07(-1.12%)
Jun 03, 2024 5.949 6.090 5.852 6.085 140,631 +0.25(+4.33%)
May 31, 2024 5.861 5.940 5.774 5.832 82,337 +0.02(+0.33%)
May 30, 2024 5.754 5.900 5.754 5.813 72,221 +0.13(+2.22%)
May 29, 2024 5.696 5.891 5.667 5.686 98,383 -0.12(-2.01%)
May 28, 2024 5.832 5.881 5.580 5.803 242,661 -0.05(-0.83%)
May 24, 2024 5.580 5.910 5.550 5.852 201,785 +0.23(+4.15%)
May 23, 2024 5.259 5.657 5.162 5.618 255,346 +0.57(+11.37%)
May 22, 2024 5.025 5.045 4.928 5.045 66,135 +0.04(+0.78%)
May 21, 2024 5.152 5.191 4.987 5.006 63,653 -0.17(-3.20%)
May 20, 2024 5.162 5.239 5.074 5.171 95,215 +0.01(+0.19%)
May 17, 2024 5.239 5.278 5.064 5.162 97,224 -0.02(-0.38%)
May 16, 2024 5.025 5.200 4.996 5.181 97,185 +0.16(+3.09%)
May 15, 2024 5.025 5.055 4.948 5.025 57,110 +0.00(+0.00%)
May 14, 2024 4.957 5.025 4.909 5.025 52,147 +0.17(+3.40%)
May 13, 2024 4.744 4.928 4.724 4.860 96,774 +0.14(+2.88%)
May 10, 2024 4.957 4.957 4.705 4.724 75,936 -0.22(-4.52%)
May 09, 2024 4.957 4.977 4.855 4.948 98,050 -0.02(-0.39%)
May 08, 2024 4.967 5.006 4.860 4.967 108,522 +0.01(+0.20%)
May 07, 2024 4.860 5.035 4.850 4.957 105,962 +0.10(+2.00%)
May 06, 2024 4.860 4.880 4.728 4.860 59,216 +0.05(+1.01%)
May 03, 2024 4.724 4.831 4.705 4.812 64,435 +0.17(+3.77%)
May 02, 2024 4.598 4.763 4.530 4.637 283,842 +0.07(+1.49%)
May 01, 2024 4.705 4.714 4.530 4.569 123,957 -0.12(-2.49%)
Apr 30, 2024 4.734 4.763 4.646 4.685 81,116 -0.08(-1.63%)
Apr 29, 2024 4.471 4.880 4.471 4.763 139,369 +0.29(+6.52%)
Apr 26, 2024 4.666 4.676 4.433 4.471 157,068 -0.17(-3.56%)
Apr 25, 2024 4.656 4.753 4.588 4.637 66,399 -0.11(-2.25%)
Apr 24, 2024 4.967 4.967 4.695 4.744 106,751 -0.13(-2.59%)
Apr 23, 2024 5.006 5.025 4.841 4.870 94,815 -0.09(-1.76%)
Apr 22, 2024 4.938 5.035 4.870 4.957 149,061 +0.06(+1.19%)
Apr 19, 2024 4.860 5.006 4.860 4.899 123,701 +0.10(+2.02%)
Apr 18, 2024 4.763 4.889 4.763 4.802 116,188 +0.12(+2.49%)
Apr 17, 2024 4.646 4.812 4.583 4.685 105,496 +0.05(+1.05%)
Apr 16, 2024 4.773 4.773 4.617 4.637 123,667 -0.18(-3.83%)
Apr 15, 2024 4.928 4.987 4.758 4.821 233,490 -0.06(-1.20%)
Apr 12, 2024 5.045 5.055 4.880 4.880 96,853 -0.19(-3.83%)
Apr 11, 2024 4.977 5.268 4.904 5.074 195,405 +0.14(+2.76%)
Apr 10, 2024 4.967 5.055 4.938 4.938 103,392 -0.12(-2.31%)
Apr 09, 2024 5.123 5.142 5.030 5.055 97,517 -0.02(-0.38%)
Apr 08, 2024 5.064 5.191 5.006 5.074 111,611 -0.01(-0.19%)
Apr 05, 2024 5.123 5.152 5.025 5.084 101,968 -0.04(-0.76%)
Apr 04, 2024 5.152 5.298 5.123 5.123 115,391 -0.02(-0.38%)
Apr 03, 2024 5.200 5.239 5.132 5.142 113,416 -0.07(-1.31%)
Apr 02, 2024 5.268 5.337 5.210 5.210 102,319 -0.08(-1.47%)
Apr 01, 2024 5.580 5.696 5.259 5.288 179,603 -0.32(-5.72%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.