The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
2.820
-0.020 (-0.70%)
Aug 15, 2025, 4:00 PM - Market closed
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.81 | 2.90 | 2.81 | 2.82 | 2.82 | -0.70% | 12,071 |
| Aug 14, 2025 | 2.84 | 2.95 | 2.77 | 2.84 | 2.84 | -0.70% | 13,309 |
| Aug 13, 2025 | 2.88 | 2.92 | 2.82 | 2.86 | 2.86 | -1.04% | 29,921 |
| Aug 12, 2025 | 2.80 | 2.93 | 2.80 | 2.89 | 2.89 | 3.58% | 14,336 |
| Aug 11, 2025 | 2.86 | 2.90 | 2.73 | 2.79 | 2.79 | -2.11% | 23,330 |
| Aug 8, 2025 | 2.97 | 2.97 | 2.76 | 2.85 | 2.85 | -0.70% | 16,519 |
| Aug 7, 2025 | 2.87 | 2.93 | 2.82 | 2.87 | 2.87 | 1.77% | 18,440 |
| Aug 6, 2025 | 2.92 | 2.98 | 2.79 | 2.82 | 2.82 | -3.09% | 42,675 |
| Aug 5, 2025 | 2.76 | 2.96 | 2.73 | 2.91 | 2.91 | 6.20% | 47,204 |
| Aug 4, 2025 | 2.82 | 2.91 | 2.73 | 2.74 | 2.74 | -1.79% | 23,962 |
| Aug 1, 2025 | 2.82 | 2.87 | 2.72 | 2.79 | 2.79 | -1.06% | 30,518 |
| Jul 31, 2025 | 2.98 | 3.08 | 2.78 | 2.82 | 2.82 | -5.37% | 94,514 |
| Jul 30, 2025 | 2.89 | 3.19 | 2.89 | 2.98 | 2.98 | 3.11% | 138,518 |
| Jul 29, 2025 | 2.96 | 3.24 | 2.82 | 2.89 | 2.89 | -3.34% | 114,592 |
| Jul 28, 2025 | 3.03 | 3.13 | 2.95 | 2.99 | 2.99 | -1.64% | 26,909 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.00 | 3.04 | 3.04 | -4.10% | 9,980 |
| Jul 24, 2025 | 3.18 | 3.20 | 3.12 | 3.17 | 3.17 | -0.94% | 21,610 |
| Jul 23, 2025 | 3.10 | 3.20 | 3.01 | 3.20 | 3.20 | 5.26% | 24,575 |
| Jul 22, 2025 | 2.90 | 3.15 | 2.88 | 3.04 | 3.04 | 5.19% | 35,206 |
| Jul 21, 2025 | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | 2.48% | 30,400 |
| Jul 18, 2025 | 2.83 | 2.86 | 2.76 | 2.82 | 2.82 | 0.36% | 23,844 |
| Jul 17, 2025 | 3.01 | 3.07 | 2.81 | 2.81 | 2.81 | -4.10% | 25,552 |
| Jul 16, 2025 | 2.96 | 3.01 | 2.79 | 2.93 | 2.93 | 0.34% | 13,271 |
| Jul 15, 2025 | 2.83 | 2.95 | 2.81 | 2.92 | 2.92 | 2.10% | 30,495 |
| Jul 14, 2025 | 3.14 | 3.21 | 2.81 | 2.86 | 2.86 | -8.33% | 74,691 |
| Jul 11, 2025 | 3.04 | 3.16 | 3.00 | 3.12 | 3.12 | 2.63% | 19,860 |
| Jul 10, 2025 | 3.00 | 3.07 | 2.94 | 3.04 | 3.04 | 1.00% | 33,615 |
| Jul 9, 2025 | 2.93 | 3.03 | 2.84 | 3.01 | 3.01 | 3.79% | 26,157 |
| Jul 8, 2025 | 2.95 | 3.03 | 2.88 | 2.90 | 2.90 | -1.69% | 35,296 |
| Jul 7, 2025 | 2.96 | 3.02 | 2.83 | 2.95 | 2.95 | -0.34% | 29,136 |
| Jul 3, 2025 | 2.87 | 3.05 | 2.85 | 2.96 | 2.96 | 3.14% | 43,026 |
| Jul 2, 2025 | 2.85 | 2.90 | 2.78 | 2.87 | 2.87 | 1.06% | 45,471 |
| Jul 1, 2025 | 2.82 | 2.89 | 2.73 | 2.84 | 2.84 | 1.07% | 47,622 |
| Jun 30, 2025 | 2.82 | 2.83 | 2.75 | 2.81 | 2.81 | 1.81% | 21,856 |
| Jun 27, 2025 | 2.81 | 2.83 | 2.71 | 2.76 | 2.76 | -0.36% | 20,209 |
| Jun 26, 2025 | 2.83 | 2.83 | 2.72 | 2.77 | 2.77 | -2.12% | 18,797 |
| Jun 25, 2025 | 2.86 | 2.89 | 2.78 | 2.83 | 2.83 | -1.39% | 23,055 |
| Jun 24, 2025 | 2.83 | 2.93 | 2.74 | 2.87 | 2.87 | 1.41% | 23,134 |
| Jun 23, 2025 | 2.77 | 2.94 | 2.65 | 2.83 | 2.83 | 2.17% | 76,325 |
| Jun 20, 2025 | 2.93 | 2.99 | 2.75 | 2.77 | 2.77 | -3.48% | 79,413 |
| Jun 18, 2025 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -3.04% | 17,704 |
| Jun 17, 2025 | 2.96 | 3.03 | 2.84 | 2.96 | 2.96 | -1.33% | 21,771 |
| Jun 16, 2025 | 3.00 | 3.16 | 2.98 | 3.00 | 3.00 | -0.33% | 18,059 |
| Jun 13, 2025 | 3.32 | 3.35 | 2.93 | 3.01 | 3.01 | -10.15% | 26,695 |
| Jun 12, 2025 | 3.19 | 3.38 | 3.19 | 3.35 | 3.35 | 3.40% | 41,056 |
| Jun 11, 2025 | 3.13 | 3.43 | 2.92 | 3.24 | 3.24 | 6.23% | 97,968 |
| Jun 10, 2025 | 2.57 | 3.24 | 2.57 | 3.05 | 3.05 | 17.76% | 162,164 |
| Jun 9, 2025 | 2.57 | 2.69 | 2.57 | 2.59 | 2.59 | 1.17% | 55,169 |
| Jun 6, 2025 | 2.67 | 2.67 | 2.52 | 2.56 | 2.56 | -2.66% | 37,280 |
| Jun 5, 2025 | 2.60 | 2.67 | 2.60 | 2.63 | 2.63 | -0.38% | 17,035 |