Skip to main content
logo
The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
2.860
-0.010 (-0.35%)
May 1, 2026, 4:00 PM EDT - Market closed

The Cato Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262.902.902.852.862.86-0.35%12,339
Apr 30, 20262.852.912.822.872.872.14%14,457
Apr 29, 20262.802.912.772.812.81-1.06%28,184
Apr 28, 20262.842.862.792.842.840.35%33,765
Apr 27, 20262.882.922.832.832.83-2.08%11,464
Apr 24, 20262.912.912.852.892.890.70%12,876
Apr 23, 20262.932.972.852.872.87-3.37%36,161
Apr 22, 20262.942.982.922.972.972.06%58,647
Apr 21, 20262.832.982.832.912.914.30%21,123
Apr 20, 20262.862.892.722.792.79-108,218
Apr 17, 20263.033.032.792.792.79-6.38%53,012
Apr 16, 20262.963.022.902.982.981.02%12,701
Apr 15, 20262.902.992.902.952.952.79%30,609
Apr 14, 20262.963.012.852.872.87-2.38%23,098
Apr 13, 20263.003.022.892.942.94-0.68%27,709
Apr 10, 20263.063.092.912.962.96-2.95%19,909
Apr 9, 20263.133.242.993.053.05-1.61%30,721
Apr 8, 20263.143.363.103.103.101.64%210,733
Apr 7, 20262.813.122.593.053.057.39%267,329
Apr 6, 20262.772.902.752.842.842.16%60,602
Apr 2, 20262.822.912.782.782.78-2.11%24,999
Apr 1, 20262.832.952.832.842.840.35%20,758
Mar 31, 20262.852.872.752.832.831.80%45,446
Mar 30, 20262.752.902.752.782.781.46%73,692
Mar 27, 20262.672.852.652.742.743.01%58,974
Mar 26, 20262.752.782.652.662.66-3.27%46,360
Mar 25, 20262.822.902.732.752.75-0.72%44,019
Mar 24, 20262.962.972.772.772.77-5.14%102,861
Mar 23, 20262.953.012.922.922.92-0.34%58,393
Mar 20, 20262.943.252.912.932.931.03%249,369
Mar 19, 20262.943.122.902.902.90-0.68%144,500
Mar 18, 20262.983.032.922.922.92-2.34%36,186
Mar 17, 20263.043.062.972.992.99-0.99%37,778
Mar 16, 20263.003.082.973.023.020.67%61,561
Mar 13, 20262.993.052.963.003.00-1.32%27,957
Mar 12, 20263.003.082.973.043.042.36%37,222
Mar 11, 20262.963.112.962.972.970.68%26,857
Mar 10, 20263.073.112.912.952.95-5.14%36,602
Mar 9, 20263.053.143.023.113.111.63%25,670
Mar 6, 20263.283.353.053.063.06-6.99%26,675
Mar 5, 20263.113.412.983.293.295.45%182,140
Mar 4, 20263.043.122.983.123.125.05%12,240
Mar 3, 20262.973.032.892.972.97-1.00%56,413
Mar 2, 20262.973.162.963.003.00-0.33%48,663
Feb 27, 20263.053.122.993.013.01-1.63%22,917
Feb 26, 20263.053.112.953.063.060.66%28,743
Feb 25, 20263.133.133.003.043.040.66%20,972
Feb 24, 20262.993.202.953.023.022.37%56,597
Feb 23, 20263.073.132.902.952.95-5.14%60,915
Feb 20, 20263.043.153.033.113.112.30%26,247