The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
4.310
-0.030 (-0.69%)
Oct 7, 2025, 4:00 PM EDT - Market closed

The Cato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20254.354.444.244.314.31-0.69%21,456
Oct 6, 20254.614.614.314.344.34-5.24%29,837
Oct 3, 20254.484.674.484.584.582.46%42,605
Oct 2, 20254.274.584.274.474.476.18%123,108
Oct 1, 20254.164.254.164.214.21-41,560
Sep 30, 20254.204.274.204.214.210.24%19,000
Sep 29, 20254.234.254.204.204.20-1.41%62,480
Sep 26, 20254.274.274.214.264.26-0.23%47,427
Sep 25, 20254.344.374.264.274.27-1.61%18,239
Sep 24, 20254.414.444.274.344.34-0.91%52,255
Sep 23, 20254.414.414.344.384.38-0.68%18,160
Sep 22, 20254.384.434.304.414.410.68%38,048
Sep 19, 20254.494.554.354.384.38-2.67%104,894
Sep 18, 20254.674.734.414.504.50-3.02%79,009
Sep 17, 20254.634.684.544.644.641.53%61,172
Sep 16, 20254.594.724.574.574.570.22%22,489
Sep 15, 20254.654.734.544.564.56-1.30%46,972
Sep 12, 20254.554.734.484.624.621.32%59,208
Sep 11, 20254.474.574.474.564.560.44%27,928
Sep 10, 20254.394.604.314.544.542.95%52,377
Sep 9, 20254.634.674.314.414.41-6.57%48,735
Sep 8, 20254.464.924.464.724.726.79%172,915
Sep 5, 20254.524.654.344.424.42-1.78%64,424
Sep 4, 20254.214.504.214.504.506.64%85,964
Sep 3, 20254.354.484.204.224.22-2.99%47,487
Sep 2, 20254.204.554.134.354.355.84%185,722
Aug 29, 20253.994.203.924.114.114.58%212,470
Aug 28, 20253.973.973.873.933.930.77%75,232
Aug 27, 20253.894.033.843.903.90-1.27%79,216
Aug 26, 20254.004.063.943.953.95-2.71%61,697
Aug 25, 20253.624.133.624.064.069.73%186,454
Aug 22, 20253.753.793.503.703.70-2.89%391,856
Aug 21, 20253.214.003.123.813.8134.15%2,253,423
Aug 20, 20252.822.852.802.842.841.07%9,064
Aug 19, 20252.822.892.802.812.81-0.35%25,335
Aug 18, 20252.852.902.812.822.82-11,031
Aug 15, 20252.812.902.812.822.82-0.70%12,271
Aug 14, 20252.842.952.772.842.84-0.70%13,309
Aug 13, 20252.882.922.822.862.86-1.04%29,921
Aug 12, 20252.802.932.802.892.893.58%14,336
Aug 11, 20252.862.902.732.792.79-2.11%23,330
Aug 8, 20252.972.972.762.852.85-0.70%16,519
Aug 7, 20252.872.932.822.872.871.77%18,440
Aug 6, 20252.922.982.792.822.82-3.09%42,675
Aug 5, 20252.762.962.732.912.916.20%47,204
Aug 4, 20252.822.912.732.742.74-1.79%23,962
Aug 1, 20252.822.872.722.792.79-1.06%30,518
Jul 31, 20252.983.082.782.822.82-5.37%94,514
Jul 30, 20252.893.192.892.982.983.11%138,518
Jul 29, 20252.963.242.822.892.89-3.34%114,592