The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.800
-0.100 (-2.56%)
At close: Mar 28, 2025, 4:00 PM
3.808
+0.008 (0.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.89 | 3.94 | 3.70 | 3.80 | 3.80 | -2.56% | 54,946 |
| Mar 27, 2025 | 3.48 | 4.00 | 3.33 | 3.90 | 3.90 | 13.37% | 241,661 |
| Mar 26, 2025 | 3.26 | 3.72 | 2.87 | 3.44 | 3.44 | 5.52% | 271,220 |
| Mar 25, 2025 | 3.52 | 3.60 | 3.25 | 3.26 | 3.26 | -7.39% | 56,043 |
| Mar 24, 2025 | 3.47 | 3.82 | 3.20 | 3.52 | 3.52 | 0.57% | 161,036 |
| Mar 21, 2025 | 3.12 | 3.70 | 3.12 | 3.50 | 3.50 | 7.36% | 291,165 |
| Mar 20, 2025 | 2.96 | 3.33 | 2.88 | 3.26 | 3.26 | 7.24% | 123,356 |
| Mar 19, 2025 | 3.02 | 3.17 | 2.97 | 3.04 | 3.04 | - | 36,493 |
| Mar 18, 2025 | 2.97 | 3.24 | 2.83 | 3.04 | 3.04 | 3.40% | 207,819 |
| Mar 17, 2025 | 3.01 | 3.06 | 2.93 | 2.94 | 2.94 | -2.00% | 68,159 |
| Mar 14, 2025 | 2.92 | 3.08 | 2.91 | 3.00 | 3.00 | 3.81% | 37,549 |
| Mar 13, 2025 | 2.90 | 2.94 | 2.81 | 2.89 | 2.89 | -1.37% | 29,123 |
| Mar 12, 2025 | 2.82 | 2.93 | 2.81 | 2.93 | 2.93 | 6.16% | 66,215 |
| Mar 11, 2025 | 2.65 | 2.78 | 2.64 | 2.76 | 2.76 | 3.76% | 88,924 |
| Mar 10, 2025 | 2.78 | 2.80 | 2.66 | 2.66 | 2.66 | -2.92% | 97,685 |
| Mar 7, 2025 | 2.91 | 2.96 | 2.74 | 2.74 | 2.74 | -3.86% | 86,171 |
| Mar 6, 2025 | 2.83 | 2.95 | 2.83 | 2.85 | 2.85 | 1.79% | 49,640 |
| Mar 5, 2025 | 2.82 | 2.95 | 2.75 | 2.80 | 2.80 | -0.71% | 66,603 |
| Mar 4, 2025 | 2.90 | 3.10 | 2.82 | 2.82 | 2.82 | -4.08% | 65,839 |
| Mar 3, 2025 | 3.09 | 3.18 | 2.94 | 2.94 | 2.94 | -4.23% | 59,763 |
| Feb 28, 2025 | 3.20 | 3.24 | 3.06 | 3.07 | 3.07 | -3.15% | 67,702 |
| Feb 27, 2025 | 3.20 | 3.35 | 3.15 | 3.17 | 3.17 | -1.25% | 38,139 |
| Feb 26, 2025 | 3.19 | 3.27 | 3.15 | 3.21 | 3.21 | 1.58% | 39,925 |
| Feb 25, 2025 | 3.13 | 3.26 | 3.12 | 3.16 | 3.16 | 1.61% | 70,865 |
| Feb 24, 2025 | 3.27 | 3.31 | 3.11 | 3.11 | 3.11 | -4.89% | 56,607 |
| Feb 21, 2025 | 3.37 | 3.37 | 3.25 | 3.27 | 3.27 | -2.39% | 40,479 |
| Feb 20, 2025 | 3.45 | 3.45 | 3.31 | 3.35 | 3.35 | -2.05% | 24,569 |
| Feb 19, 2025 | 3.36 | 3.54 | 3.36 | 3.42 | 3.42 | -0.87% | 28,261 |
| Feb 18, 2025 | 3.39 | 3.59 | 3.29 | 3.45 | 3.45 | -0.29% | 202,574 |
| Feb 14, 2025 | 3.57 | 3.63 | 3.41 | 3.46 | 3.46 | -1.70% | 25,508 |
| Feb 13, 2025 | 3.45 | 3.57 | 3.44 | 3.52 | 3.52 | 0.57% | 25,308 |
| Feb 12, 2025 | 3.57 | 3.64 | 3.50 | 3.50 | 3.50 | -3.31% | 17,251 |
| Feb 11, 2025 | 3.40 | 3.68 | 3.40 | 3.62 | 3.62 | 7.42% | 39,851 |
| Feb 10, 2025 | 3.39 | 3.44 | 3.34 | 3.37 | 3.37 | -1.17% | 44,771 |
| Feb 7, 2025 | 3.36 | 3.65 | 3.36 | 3.41 | 3.41 | 1.49% | 120,284 |
| Feb 6, 2025 | 3.41 | 3.50 | 3.35 | 3.36 | 3.36 | -0.59% | 24,333 |
| Feb 5, 2025 | 3.31 | 3.41 | 3.31 | 3.38 | 3.38 | 3.05% | 27,557 |
| Feb 4, 2025 | 3.34 | 3.47 | 3.28 | 3.28 | 3.28 | -3.24% | 34,553 |
| Feb 3, 2025 | 3.25 | 3.52 | 3.17 | 3.39 | 3.39 | 1.19% | 70,381 |
| Jan 31, 2025 | 3.50 | 3.52 | 3.35 | 3.35 | 3.35 | -4.83% | 45,903 |
| Jan 30, 2025 | 3.60 | 3.61 | 3.45 | 3.52 | 3.52 | -1.95% | 40,431 |
| Jan 29, 2025 | 3.56 | 3.65 | 3.53 | 3.59 | 3.59 | 0.84% | 19,144 |
| Jan 28, 2025 | 3.51 | 3.65 | 3.46 | 3.56 | 3.56 | 0.28% | 24,680 |
| Jan 27, 2025 | 3.63 | 3.68 | 3.55 | 3.55 | 3.55 | -1.39% | 38,155 |
| Jan 24, 2025 | 3.72 | 3.72 | 3.58 | 3.60 | 3.60 | -4.26% | 25,482 |
| Jan 23, 2025 | 3.70 | 3.76 | 3.58 | 3.76 | 3.76 | 1.90% | 29,679 |
| Jan 22, 2025 | 3.75 | 3.79 | 3.64 | 3.69 | 3.69 | -1.86% | 14,765 |
| Jan 21, 2025 | 3.84 | 3.92 | 3.76 | 3.76 | 3.76 | -0.53% | 118,374 |
| Jan 17, 2025 | 3.80 | 3.93 | 3.71 | 3.78 | 3.78 | 1.07% | 30,075 |
| Jan 16, 2025 | 3.56 | 3.75 | 3.52 | 3.74 | 3.74 | 5.65% | 30,111 |