The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.900
+0.100 (2.63%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.76 | 3.98 | 3.72 | 3.90 | 3.90 | 2.63% | 92,101 |
| Dec 19, 2024 | 4.25 | 4.26 | 3.78 | 3.80 | 3.80 | -7.99% | 112,590 |
| Dec 18, 2024 | 3.78 | 4.30 | 3.74 | 4.13 | 4.13 | 8.40% | 559,608 |
| Dec 17, 2024 | 3.69 | 4.26 | 3.69 | 3.81 | 3.81 | 4.38% | 376,715 |
| Dec 16, 2024 | 3.34 | 3.80 | 3.29 | 3.65 | 3.65 | 8.96% | 756,737 |
| Dec 13, 2024 | 3.44 | 3.51 | 3.33 | 3.35 | 3.35 | -2.62% | 111,666 |
| Dec 12, 2024 | 3.46 | 3.53 | 3.40 | 3.44 | 3.44 | -0.58% | 86,204 |
| Dec 11, 2024 | 3.38 | 3.61 | 3.37 | 3.46 | 3.46 | 2.98% | 476,258 |
| Dec 10, 2024 | 3.36 | 3.46 | 3.25 | 3.36 | 3.36 | 0.90% | 85,438 |
| Dec 9, 2024 | 3.40 | 3.48 | 3.33 | 3.33 | 3.33 | -2.35% | 99,024 |
| Dec 6, 2024 | 3.06 | 3.42 | 3.05 | 3.41 | 3.41 | 11.80% | 254,480 |
| Dec 5, 2024 | 3.25 | 3.31 | 3.05 | 3.05 | 3.05 | -7.29% | 164,762 |
| Dec 4, 2024 | 3.28 | 3.41 | 3.19 | 3.29 | 3.29 | -0.60% | 262,314 |
| Dec 3, 2024 | 3.17 | 3.48 | 3.10 | 3.31 | 3.31 | 4.42% | 305,941 |
| Dec 2, 2024 | 3.22 | 3.40 | 3.15 | 3.17 | 3.17 | -0.63% | 353,320 |
| Nov 29, 2024 | 3.15 | 3.34 | 3.13 | 3.19 | 3.19 | - | 347,913 |
| Nov 27, 2024 | 3.37 | 3.37 | 3.02 | 3.19 | 3.19 | -6.45% | 830,484 |
| Nov 26, 2024 | 3.34 | 3.56 | 3.25 | 3.41 | 3.41 | - | 369,115 |
| Nov 25, 2024 | 3.60 | 3.60 | 3.23 | 3.41 | 3.41 | -6.06% | 399,908 |
| Nov 22, 2024 | 4.23 | 4.37 | 3.35 | 3.63 | 3.63 | -26.81% | 955,505 |
| Nov 21, 2024 | 5.50 | 5.50 | 4.73 | 4.96 | 4.96 | -18.42% | 212,270 |
| Nov 20, 2024 | 6.18 | 6.30 | 6.03 | 6.08 | 6.08 | -1.62% | 36,741 |
| Nov 19, 2024 | 5.88 | 6.21 | 5.73 | 6.18 | 6.18 | 5.64% | 61,502 |
| Nov 18, 2024 | 5.85 | 6.00 | 5.77 | 5.85 | 5.85 | 1.04% | 57,085 |
| Nov 15, 2024 | 6.02 | 6.02 | 5.77 | 5.79 | 5.79 | -3.98% | 33,277 |
| Nov 14, 2024 | 5.92 | 6.06 | 5.91 | 6.03 | 6.03 | 2.20% | 29,681 |
| Nov 13, 2024 | 5.90 | 6.15 | 5.88 | 5.90 | 5.90 | - | 29,216 |
| Nov 12, 2024 | 6.08 | 6.13 | 5.86 | 5.90 | 5.90 | -2.80% | 48,255 |
| Nov 11, 2024 | 6.15 | 6.36 | 6.06 | 6.07 | 6.07 | -2.10% | 65,360 |
| Nov 8, 2024 | 6.29 | 6.45 | 6.07 | 6.20 | 6.20 | -1.74% | 55,164 |
| Nov 7, 2024 | 6.37 | 6.42 | 6.31 | 6.31 | 6.31 | -0.47% | 26,665 |
| Nov 6, 2024 | 6.55 | 6.62 | 6.30 | 6.34 | 6.34 | 1.12% | 57,038 |
| Nov 5, 2024 | 6.04 | 6.32 | 6.04 | 6.27 | 6.27 | 2.96% | 56,418 |
| Nov 4, 2024 | 6.33 | 6.58 | 6.09 | 6.09 | 6.09 | -3.79% | 65,603 |
| Nov 1, 2024 | 6.54 | 6.58 | 6.29 | 6.33 | 6.33 | -3.06% | 63,588 |
| Oct 31, 2024 | 6.23 | 6.65 | 6.11 | 6.53 | 6.53 | 4.98% | 82,014 |
| Oct 30, 2024 | 6.58 | 6.63 | 6.20 | 6.22 | 6.22 | -5.33% | 77,121 |
| Oct 29, 2024 | 6.12 | 6.70 | 6.09 | 6.57 | 6.57 | 5.63% | 260,950 |
| Oct 28, 2024 | 5.88 | 6.35 | 5.80 | 6.22 | 6.22 | 6.14% | 310,533 |
| Oct 25, 2024 | 5.78 | 5.91 | 5.67 | 5.86 | 5.86 | 0.69% | 54,106 |
| Oct 24, 2024 | 5.53 | 5.84 | 5.48 | 5.82 | 5.82 | 4.49% | 91,052 |
| Oct 23, 2024 | 5.50 | 5.57 | 5.28 | 5.57 | 5.57 | 0.54% | 41,093 |
| Oct 22, 2024 | 5.57 | 5.68 | 5.51 | 5.54 | 5.54 | -1.42% | 67,236 |
| Oct 21, 2024 | 5.81 | 5.90 | 5.58 | 5.62 | 5.62 | -2.43% | 51,636 |
| Oct 18, 2024 | 5.55 | 5.83 | 5.50 | 5.76 | 5.76 | 3.78% | 96,117 |
| Oct 17, 2024 | 5.56 | 5.58 | 5.50 | 5.55 | 5.55 | 0.36% | 29,714 |
| Oct 16, 2024 | 5.45 | 5.55 | 5.45 | 5.53 | 5.53 | 1.65% | 21,463 |
| Oct 15, 2024 | 5.51 | 5.55 | 5.43 | 5.44 | 5.44 | -1.45% | 23,130 |
| Oct 14, 2024 | 5.66 | 5.66 | 5.49 | 5.52 | 5.52 | -1.78% | 27,455 |
| Oct 11, 2024 | 5.92 | 5.93 | 5.58 | 5.62 | 5.62 | -4.10% | 44,636 |
| Oct 10, 2024 | 5.72 | 6.00 | 5.63 | 5.86 | 5.86 | 2.45% | 150,092 |
| Oct 9, 2024 | 5.57 | 5.87 | 5.51 | 5.72 | 5.72 | 2.51% | 306,387 |
| Oct 8, 2024 | 5.16 | 5.74 | 5.12 | 5.58 | 5.58 | 7.10% | 184,344 |
| Oct 7, 2024 | 4.98 | 5.38 | 4.98 | 5.21 | 5.21 | 4.83% | 129,281 |
| Oct 4, 2024 | 4.96 | 5.07 | 4.95 | 4.97 | 4.97 | 0.40% | 34,738 |
| Oct 3, 2024 | 4.91 | 5.01 | 4.90 | 4.95 | 4.95 | -0.20% | 44,842 |
| Oct 2, 2024 | 4.85 | 5.00 | 4.85 | 4.96 | 4.96 | 2.06% | 81,731 |
| Oct 1, 2024 | 4.97 | 4.97 | 4.78 | 4.86 | 4.86 | -2.61% | 66,236 |
| Sep 30, 2024 | 5.27 | 5.27 | 4.90 | 4.99 | 4.99 | -5.49% | 75,109 |
| Sep 27, 2024 | 4.76 | 5.38 | 4.76 | 5.28 | 5.28 | 12.10% | 221,945 |
| Sep 26, 2024 | 4.65 | 4.75 | 4.65 | 4.71 | 4.71 | 1.73% | 21,700 |
| Sep 25, 2024 | 4.68 | 4.69 | 4.62 | 4.63 | 4.63 | -0.22% | 26,200 |
| Sep 24, 2024 | 4.64 | 4.70 | 4.63 | 4.64 | 4.64 | 0.87% | 34,396 |
| Sep 23, 2024 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | 1.10% | 30,476 |
| Sep 20, 2024 | 4.57 | 4.63 | 4.55 | 4.55 | 4.55 | -1.52% | 84,032 |
| Sep 19, 2024 | 4.52 | 4.63 | 4.50 | 4.62 | 4.62 | 3.36% | 42,490 |
| Sep 18, 2024 | 4.64 | 4.66 | 4.46 | 4.47 | 4.47 | -2.83% | 90,558 |
| Sep 17, 2024 | 4.54 | 4.63 | 4.50 | 4.60 | 4.60 | 2.00% | 42,048 |
| Sep 16, 2024 | 4.43 | 4.54 | 4.43 | 4.51 | 4.51 | -1.74% | 86,968 |
| Sep 13, 2024 | 4.47 | 4.65 | 4.47 | 4.59 | 4.42 | 4.08% | 113,099 |
| Sep 12, 2024 | 4.33 | 4.53 | 4.33 | 4.41 | 4.25 | 1.38% | 75,404 |
| Sep 11, 2024 | 4.41 | 4.43 | 4.27 | 4.35 | 4.19 | -1.36% | 95,372 |
| Sep 10, 2024 | 4.56 | 4.56 | 4.38 | 4.41 | 4.25 | -2.43% | 94,675 |
| Sep 9, 2024 | 4.75 | 4.76 | 4.48 | 4.52 | 4.36 | -5.04% | 208,544 |
| Sep 6, 2024 | 4.77 | 4.85 | 4.75 | 4.76 | 4.59 | -0.21% | 40,194 |
| Sep 5, 2024 | 4.94 | 4.96 | 4.75 | 4.77 | 4.60 | -2.45% | 146,875 |
| Sep 4, 2024 | 4.88 | 5.01 | 4.82 | 4.89 | 4.71 | 0.20% | 61,209 |
| Sep 3, 2024 | 4.90 | 5.00 | 4.85 | 4.88 | 4.70 | 0.21% | 49,805 |
| Aug 30, 2024 | 4.98 | 5.04 | 4.84 | 4.87 | 4.69 | 0.41% | 126,183 |
| Aug 29, 2024 | 4.79 | 4.87 | 4.71 | 4.85 | 4.67 | 1.04% | 97,548 |
| Aug 28, 2024 | 4.80 | 4.81 | 4.73 | 4.80 | 4.63 | - | 76,519 |
| Aug 27, 2024 | 4.79 | 4.85 | 4.79 | 4.80 | 4.63 | -0.21% | 31,726 |
| Aug 26, 2024 | 4.86 | 4.94 | 4.81 | 4.81 | 4.64 | -1.84% | 43,556 |
| Aug 23, 2024 | 4.92 | 5.05 | 4.90 | 4.90 | 4.72 | -0.20% | 26,931 |
| Aug 22, 2024 | 4.96 | 5.00 | 4.88 | 4.91 | 4.73 | -2.58% | 27,385 |
| Aug 21, 2024 | 4.98 | 5.04 | 4.96 | 5.04 | 4.86 | 2.44% | 27,022 |
| Aug 20, 2024 | 4.94 | 5.00 | 4.91 | 4.92 | 4.74 | -0.40% | 34,983 |
| Aug 19, 2024 | 4.94 | 4.99 | 4.88 | 4.94 | 4.76 | 1.23% | 36,749 |
| Aug 16, 2024 | 4.85 | 4.98 | 4.85 | 4.88 | 4.70 | 1.04% | 34,445 |
| Aug 15, 2024 | 4.77 | 4.88 | 4.77 | 4.83 | 4.66 | 1.26% | 41,897 |
| Aug 14, 2024 | 4.85 | 4.92 | 4.77 | 4.77 | 4.60 | - | 86,255 |
| Aug 13, 2024 | 4.83 | 4.89 | 4.67 | 4.77 | 4.60 | -1.24% | 85,230 |
| Aug 12, 2024 | 4.90 | 4.96 | 4.83 | 4.83 | 4.66 | -0.21% | 48,991 |
| Aug 9, 2024 | 4.79 | 4.87 | 4.77 | 4.84 | 4.66 | 0.83% | 27,765 |
| Aug 8, 2024 | 4.87 | 4.95 | 4.75 | 4.80 | 4.63 | -1.03% | 52,684 |
| Aug 7, 2024 | 4.91 | 5.02 | 4.82 | 4.85 | 4.67 | - | 69,475 |
| Aug 6, 2024 | 4.95 | 4.95 | 4.83 | 4.85 | 4.67 | -2.02% | 53,459 |
| Aug 5, 2024 | 4.99 | 5.06 | 4.86 | 4.95 | 4.77 | -2.56% | 124,311 |
| Aug 2, 2024 | 5.15 | 5.20 | 5.06 | 5.08 | 4.90 | -2.50% | 74,638 |
| Aug 1, 2024 | 5.17 | 5.30 | 5.12 | 5.21 | 5.02 | 1.76% | 84,852 |