Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cato Corp (NY: CATO )

5.570 -0.170 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Apr 03, 2023 7.800 7.888 7.623 7.676 62,625 -0.11(-1.47%)
Mar 31, 2023 7.861 7.879 7.685 7.791 57,747 -0.04(-0.56%)
Mar 30, 2023 7.764 8.046 7.738 7.835 176,734 +0.13(+1.72%)
Mar 29, 2023 7.791 7.844 7.606 7.703 63,315 -0.04(-0.46%)
Mar 28, 2023 7.747 7.844 7.606 7.738 112,735 -0.02(-0.23%)
Mar 27, 2023 7.738 7.835 7.597 7.755 125,382 +0.10(+1.27%)
Mar 24, 2023 7.562 7.720 7.535 7.659 184,665 +0.06(+0.81%)
Mar 23, 2023 7.641 7.755 7.544 7.597 134,204 -0.01(-0.12%)
Mar 22, 2023 7.852 7.914 7.548 7.606 166,952 -0.26(-3.36%)
Mar 21, 2023 7.764 7.985 7.676 7.870 101,555 +0.19(+2.53%)
Mar 20, 2023 7.509 7.896 7.509 7.676 202,634 +0.23(+3.08%)
Mar 17, 2023 7.412 7.542 7.361 7.447 212,221 -0.07(-0.92%)
Mar 16, 2023 7.603 7.689 7.412 7.516 133,171 -0.13(-1.69%)
Mar 15, 2023 7.473 7.680 7.395 7.646 147,727 +0.00(+0.00%)
Mar 14, 2023 7.689 7.862 7.585 7.646 105,780 +0.10(+1.37%)
Mar 13, 2023 7.637 7.819 7.473 7.542 381,183 -0.20(-2.57%)
Mar 10, 2023 7.680 7.836 7.568 7.741 200,499 +0.01(+0.11%)
Mar 09, 2023 7.957 7.975 7.706 7.732 151,697 -0.19(-2.40%)
Mar 08, 2023 7.957 8.076 7.879 7.922 83,228 -0.02(-0.22%)
Mar 07, 2023 7.793 7.974 7.793 7.939 60,179 +0.13(+1.66%)
Mar 06, 2023 8.043 8.043 7.741 7.810 236,434 -0.22(-2.69%)
Mar 03, 2023 8.034 8.043 7.801 8.026 58,796 +0.03(+0.43%)
Mar 02, 2023 8.052 8.155 7.905 7.991 63,511 -0.11(-1.39%)
Mar 01, 2023 7.896 8.138 7.836 8.104 86,881 +0.11(+1.41%)
Feb 28, 2023 8.052 8.207 7.971 7.991 61,131 -0.08(-0.96%)
Feb 27, 2023 8.060 8.147 7.922 8.069 57,447 +0.09(+1.08%)
Feb 24, 2023 8.017 8.060 7.844 7.983 83,644 +0.02(+0.22%)
Feb 23, 2023 7.948 8.052 7.801 7.965 69,418 +0.08(+0.99%)
Feb 22, 2023 7.914 7.974 7.809 7.888 88,938 +0.00(+0.00%)
Feb 21, 2023 8.043 8.138 7.862 7.888 125,800 -0.29(-3.49%)
Feb 17, 2023 8.104 8.281 7.974 8.173 158,555 +0.14(+1.72%)
Feb 16, 2023 8.147 8.181 8.009 8.034 146,028 -0.20(-2.41%)
Feb 15, 2023 8.147 8.259 8.114 8.233 64,396 +0.03(+0.42%)
Feb 14, 2023 8.268 8.441 8.026 8.199 128,231 -0.14(-1.66%)
Feb 13, 2023 8.052 8.363 8.043 8.337 107,991 +0.24(+2.99%)
Feb 10, 2023 8.000 8.121 7.948 8.095 155,239 +0.02(+0.21%)
Feb 09, 2023 8.238 8.294 8.056 8.078 81,149 -0.07(-0.85%)
Feb 08, 2023 8.259 8.337 8.086 8.147 105,996 -0.22(-2.58%)
Feb 07, 2023 8.423 8.453 8.052 8.363 185,902 -0.14(-1.63%)
Feb 06, 2023 8.760 8.760 8.454 8.501 118,605 -0.28(-3.15%)
Feb 03, 2023 8.847 8.976 8.764 8.777 58,293 -0.12(-1.36%)
Feb 02, 2023 8.795 9.028 8.795 8.898 99,248 +0.14(+1.58%)
Feb 01, 2023 8.544 8.890 8.544 8.760 81,165 +0.17(+2.01%)
Jan 31, 2023 8.665 8.691 8.518 8.587 124,544 +0.02(+0.20%)
Jan 30, 2023 8.691 8.739 8.527 8.570 81,399 -0.17(-1.98%)
Jan 27, 2023 8.760 8.834 8.631 8.743 54,892 -0.05(-0.59%)
Jan 26, 2023 8.829 8.855 8.687 8.795 46,373 +0.02(+0.20%)
Jan 25, 2023 8.656 8.786 8.570 8.777 56,902 +0.07(+0.79%)
Jan 24, 2023 8.825 8.825 8.674 8.708 48,739 -0.18(-2.04%)
Jan 23, 2023 8.838 8.916 8.678 8.890 124,703 +0.05(+0.59%)
Jan 20, 2023 8.743 8.872 8.561 8.838 102,355 +0.15(+1.69%)
Jan 19, 2023 8.596 8.708 8.445 8.691 95,099 +0.06(+0.70%)
Jan 18, 2023 8.700 8.816 8.595 8.631 99,614 -0.10(-1.19%)
Jan 17, 2023 8.872 8.872 8.682 8.734 83,141 -0.15(-1.65%)
Jan 13, 2023 8.872 8.968 8.691 8.881 130,429 -0.12(-1.34%)
Jan 12, 2023 9.218 9.218 8.985 9.002 80,151 -0.02(-0.19%)
Jan 11, 2023 8.812 9.028 8.812 9.019 90,302 +0.26(+2.96%)
Jan 10, 2023 8.510 8.769 8.416 8.760 131,026 +0.21(+2.42%)
Jan 09, 2023 8.518 8.695 8.406 8.553 149,827 +0.06(+0.71%)
Jan 06, 2023 8.225 8.605 8.225 8.492 159,722 +0.35(+4.24%)
Jan 05, 2023 8.112 8.225 7.983 8.147 139,190 -0.07(-0.84%)
Jan 04, 2023 8.397 8.406 8.194 8.216 149,268 -0.07(-0.83%)
Jan 03, 2023 8.086 8.315 8.060 8.285 208,867 +0.22(+2.79%)
Dec 30, 2022 8.026 8.199 8.026 8.060 126,445 -0.09(-1.06%)
Dec 29, 2022 7.853 8.406 7.841 8.147 239,851 +0.34(+4.31%)
Dec 28, 2022 7.888 7.965 7.801 7.810 146,170 -0.14(-1.74%)
Dec 27, 2022 7.914 8.173 7.869 7.948 154,260 +0.02(+0.22%)
Dec 23, 2022 7.827 7.983 7.793 7.931 148,749 +0.14(+1.77%)
Dec 22, 2022 7.767 7.840 7.352 7.793 386,916 +0.09(+1.12%)
Dec 21, 2022 7.648 7.781 7.606 7.706 321,455 +0.14(+1.87%)
Dec 20, 2022 7.407 7.598 7.357 7.565 342,417 +0.14(+1.91%)
Dec 19, 2022 7.199 7.523 7.065 7.423 737,841 +0.31(+4.33%)
Dec 16, 2022 7.248 7.498 6.990 7.115 6,150,980 -0.28(-3.82%)
Dec 15, 2022 7.490 7.640 7.357 7.398 486,753 -0.15(-1.98%)
Dec 14, 2022 7.573 7.698 7.382 7.548 501,794 -0.02(-0.33%)
Dec 13, 2022 7.997 7.997 7.544 7.573 661,959 -0.14(-1.83%)
Dec 12, 2022 7.623 7.806 7.457 7.715 515,086 +0.07(+0.87%)
Dec 09, 2022 7.748 7.789 7.606 7.648 352,484 -0.14(-1.82%)
Dec 08, 2022 7.798 7.902 7.681 7.789 241,210 +0.06(+0.75%)
Dec 07, 2022 7.731 7.898 7.640 7.731 261,978 -0.12(-1.48%)
Dec 06, 2022 7.806 8.156 7.739 7.848 408,189 +0.01(+0.11%)
Dec 05, 2022 7.265 8.072 7.265 7.839 558,770 -0.56(-6.64%)
Dec 02, 2022 8.314 8.604 8.314 8.397 94,004 -0.06(-0.69%)
Dec 01, 2022 8.713 8.805 8.405 8.455 54,545 -0.20(-2.31%)
Nov 30, 2022 8.613 8.676 8.455 8.655 83,521 +0.11(+1.27%)
Nov 29, 2022 8.463 8.680 8.422 8.547 102,979 +0.02(+0.20%)
Nov 28, 2022 8.655 8.899 8.414 8.530 65,868 -0.17(-1.91%)
Nov 25, 2022 8.672 8.971 8.630 8.697 37,537 +0.07(+0.77%)
Nov 23, 2022 8.463 8.667 8.463 8.630 38,544 +0.05(+0.58%)
Nov 22, 2022 8.555 8.779 8.513 8.580 60,486 +0.12(+1.38%)
Nov 21, 2022 8.455 8.513 8.255 8.463 92,137 -0.04(-0.49%)
Nov 18, 2022 8.697 8.805 8.206 8.505 84,861 +0.05(+0.59%)
Nov 17, 2022 9.013 9.029 8.222 8.455 117,127 -0.63(-6.96%)
Nov 16, 2022 9.554 9.554 8.921 9.088 118,534 -0.57(-5.94%)
Nov 15, 2022 9.537 9.903 9.537 9.662 92,024 +0.20(+2.11%)
Nov 14, 2022 9.445 9.753 9.312 9.462 66,864 -0.06(-0.61%)
Nov 11, 2022 9.587 9.687 9.512 9.520 51,995 -0.02(-0.26%)
Nov 10, 2022 9.254 9.545 9.254 9.545 62,612 +0.54(+6.01%)
Nov 09, 2022 9.362 9.411 8.979 9.004 84,587 -0.39(-4.16%)
Nov 08, 2022 9.862 9.862 9.287 9.396 57,344 -0.47(-4.73%)
Nov 07, 2022 9.862 9.920 9.737 9.862 76,632 +0.01(+0.08%)
Nov 04, 2022 9.745 9.887 9.629 9.853 66,588 +0.22(+2.25%)
Nov 03, 2022 9.620 9.649 9.429 9.637 59,865 -0.02(-0.17%)
Nov 02, 2022 9.903 9.953 9.595 9.654 91,409 -0.39(-3.89%)
Nov 01, 2022 10.04 10.08 9.895 10.04 73,524 +0.13(+1.34%)
Oct 31, 2022 9.920 9.991 9.845 9.912 72,650 +0.00(+0.00%)
Oct 28, 2022 9.795 10.04 9.695 9.912 126,202 +0.20(+2.06%)
Oct 27, 2022 9.795 9.986 9.654 9.712 64,177 +0.02(+0.26%)
Oct 26, 2022 9.703 9.853 9.570 9.687 61,493 +0.07(+0.69%)
Oct 25, 2022 9.396 9.712 9.396 9.620 53,858 +0.28(+3.03%)
Oct 24, 2022 9.113 9.429 9.029 9.337 79,282 +0.28(+3.13%)
Oct 21, 2022 8.821 9.063 8.821 9.054 57,744 +0.29(+3.32%)
Oct 20, 2022 8.805 8.946 8.613 8.763 72,276 -0.07(-0.85%)
Oct 19, 2022 8.647 8.846 8.597 8.838 104,778 +0.18(+2.12%)
Oct 18, 2022 8.630 8.755 8.580 8.655 58,280 +0.12(+1.36%)
Oct 17, 2022 8.314 8.547 8.305 8.538 113,443 +0.31(+3.74%)
Oct 14, 2022 8.272 8.347 8.197 8.230 62,525 +0.07(+0.92%)
Oct 13, 2022 7.889 8.264 7.798 8.156 101,107 +0.17(+2.19%)
Oct 12, 2022 8.006 8.080 7.923 7.981 50,832 -0.07(-0.83%)
Oct 11, 2022 7.931 8.230 7.927 8.047 101,468 +0.08(+1.04%)
Oct 10, 2022 7.931 8.047 7.881 7.964 73,150 +0.02(+0.21%)
Oct 07, 2022 7.889 7.981 7.881 7.948 105,033 -0.05(-0.62%)
Oct 06, 2022 8.189 8.297 7.948 7.997 61,212 -0.17(-2.04%)
Oct 05, 2022 8.156 8.247 7.972 8.164 126,535 -0.11(-1.31%)
Oct 04, 2022 8.197 8.359 8.131 8.272 88,991 +0.19(+2.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.