The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
6.09
-0.24 (-3.79%)
Nov 4, 2024, 4:00 PM EST - Market closed
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.15 | 5.27 | 5.08 | 5.12 | 4.93 | -0.58% | 73,192 |
| Jul 30, 2024 | 5.19 | 5.19 | 5.07 | 5.15 | 4.96 | -0.19% | 64,889 |
| Jul 29, 2024 | 5.13 | 5.19 | 5.12 | 5.16 | 4.97 | -0.39% | 40,789 |
| Jul 26, 2024 | 5.18 | 5.22 | 5.10 | 5.18 | 4.99 | 1.37% | 48,852 |
| Jul 25, 2024 | 5.26 | 5.26 | 5.11 | 5.11 | 4.92 | -2.67% | 95,917 |
| Jul 24, 2024 | 5.23 | 5.32 | 5.17 | 5.25 | 5.06 | 0.19% | 39,115 |
| Jul 23, 2024 | 5.13 | 5.24 | 5.11 | 5.24 | 5.05 | 2.14% | 41,876 |
| Jul 22, 2024 | 5.20 | 5.20 | 5.11 | 5.13 | 4.94 | -0.77% | 66,903 |
| Jul 19, 2024 | 5.18 | 5.23 | 5.12 | 5.17 | 4.98 | -0.19% | 37,824 |
| Jul 18, 2024 | 5.29 | 5.31 | 5.17 | 5.18 | 4.99 | -2.26% | 57,024 |
| Jul 17, 2024 | 5.13 | 5.38 | 5.13 | 5.30 | 5.11 | 1.53% | 79,332 |
| Jul 16, 2024 | 5.13 | 5.32 | 5.13 | 5.22 | 5.03 | 0.97% | 87,516 |
| Jul 15, 2024 | 5.48 | 5.50 | 5.17 | 5.17 | 4.98 | -6.00% | 122,102 |
| Jul 12, 2024 | 5.45 | 5.53 | 5.39 | 5.50 | 5.30 | 2.04% | 90,638 |
| Jul 11, 2024 | 5.30 | 5.44 | 5.26 | 5.39 | 5.19 | 3.45% | 78,471 |
| Jul 10, 2024 | 5.17 | 5.26 | 5.15 | 5.21 | 5.02 | 0.97% | 54,705 |
| Jul 9, 2024 | 5.15 | 5.24 | 5.12 | 5.16 | 4.97 | - | 67,790 |
| Jul 8, 2024 | 5.23 | 5.31 | 5.16 | 5.16 | 4.97 | -0.58% | 164,578 |
| Jul 5, 2024 | 5.29 | 5.35 | 5.19 | 5.19 | 5.00 | -0.76% | 82,722 |
| Jul 3, 2024 | 5.22 | 5.30 | 5.20 | 5.23 | 5.04 | 0.77% | 46,380 |
| Jul 2, 2024 | 5.25 | 5.29 | 5.15 | 5.19 | 5.00 | -1.14% | 138,824 |
| Jul 1, 2024 | 5.45 | 5.60 | 5.22 | 5.25 | 5.06 | -5.23% | 332,745 |
| Jun 28, 2024 | 5.89 | 5.91 | 5.47 | 5.54 | 5.34 | -5.94% | 2,866,497 |
| Jun 27, 2024 | 6.03 | 6.03 | 5.71 | 5.89 | 5.68 | -1.83% | 134,277 |
| Jun 26, 2024 | 6.12 | 6.23 | 5.96 | 6.00 | 5.78 | -1.48% | 111,949 |
| Jun 25, 2024 | 6.19 | 6.22 | 5.99 | 6.09 | 5.87 | -1.46% | 102,727 |
| Jun 24, 2024 | 6.10 | 6.38 | 6.08 | 6.18 | 5.96 | 1.64% | 223,405 |
| Jun 21, 2024 | 5.63 | 6.15 | 5.58 | 6.08 | 5.86 | 8.77% | 273,762 |
| Jun 20, 2024 | 5.60 | 5.62 | 5.52 | 5.59 | 5.39 | -0.18% | 51,932 |
| Jun 18, 2024 | 5.59 | 5.68 | 5.57 | 5.60 | 5.40 | -0.88% | 64,188 |
| Jun 17, 2024 | 5.49 | 5.67 | 5.38 | 5.65 | 5.45 | 3.48% | 133,656 |
| Jun 14, 2024 | 5.50 | 5.57 | 5.38 | 5.46 | 5.26 | -1.97% | 84,191 |
| Jun 13, 2024 | 5.71 | 5.71 | 5.51 | 5.57 | 5.37 | -2.96% | 81,125 |