Cato Corporation (CATO) Historical Stock Data
3.63 ↓1.33 (-26.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CATO is down -0.59% a day on average. There have been 13 days where Cato Corporation closed green and 17 days where CATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.23 | 3.63 | ↓$0.60 (-14.18%) | 3.35 | 4.37 | 0.96M |
| 2024-11-21 | 5.50 | 4.96 | ↓$0.54 (-9.82%) | 4.73 | 5.50 | 212.27K |
| 2024-11-20 | 6.18 | 6.08 | ↓$0.10 (-1.62%) | 6.03 | 6.30 | 36.74K |
| 2024-11-19 | 5.88 | 6.18 | ↑$0.30 (5.10%) | 5.73 | 6.21 | 61.50K |
| 2024-11-18 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.77 | 6.00 | 57.09K |
| 2024-11-15 | 6.02 | 5.79 | ↓$0.23 (-3.82%) | 5.77 | 6.02 | 33.28K |
| 2024-11-14 | 5.92 | 6.03 | ↑$0.11 (1.86%) | 5.91 | 6.06 | 29.68K |
| 2024-11-13 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.88 | 6.15 | 29.22K |
| 2024-11-12 | 6.08 | 5.90 | ↓$0.18 (-2.96%) | 5.86 | 6.13 | 48.26K |
| 2024-11-11 | 6.15 | 6.07 | ↓$0.08 (-1.30%) | 6.06 | 6.36 | 65.36K |
| 2024-11-08 | 6.29 | 6.20 | ↓$0.09 (-1.43%) | 6.07 | 6.45 | 55.16K |
| 2024-11-07 | 6.37 | 6.31 | ↓$0.06 (-0.94%) | 6.31 | 6.42 | 26.67K |
| 2024-11-06 | 6.55 | 6.34 | ↓$0.21 (-3.21%) | 6.30 | 6.62 | 56.99K |
| 2024-11-05 | 6.04 | 6.27 | ↑$0.23 (3.81%) | 6.04 | 6.32 | 56.39K |
| 2024-11-04 | 6.33 | 6.09 | ↓$0.24 (-3.79%) | 6.09 | 6.58 | 65.60K |
| 2024-11-01 | 6.54 | 6.33 | ↓$0.21 (-3.21%) | 6.29 | 6.58 | 63.59K |
| 2024-10-31 | 6.23 | 6.53 | ↑$0.30 (4.82%) | 6.11 | 6.65 | 82.01K |
| 2024-10-30 | 6.58 | 6.22 | ↓$0.36 (-5.47%) | 6.20 | 6.63 | 77.12K |
| 2024-10-29 | 6.12 | 6.57 | ↑$0.45 (7.35%) | 6.09 | 6.70 | 260.94K |
| 2024-10-28 | 5.88 | 6.22 | ↑$0.34 (5.78%) | 5.80 | 6.35 | 310.53K |
| 2024-10-25 | 5.78 | 5.86 | ↑$0.08 (1.38%) | 5.67 | 5.91 | 54.11K |
| 2024-10-24 | 5.53 | 5.82 | ↑$0.29 (5.24%) | 5.48 | 5.84 | 91.05K |
| 2024-10-23 | 5.50 | 5.57 | ↑$0.07 (1.27%) | 5.28 | 5.57 | 41.09K |
| 2024-10-22 | 5.57 | 5.54 | ↓$0.03 (-0.57%) | 5.51 | 5.68 | 67.24K |
| 2024-10-21 | 5.81 | 5.62 | ↓$0.19 (-3.27%) | 5.58 | 5.90 | 51.64K |
| 2024-10-18 | 5.55 | 5.76 | ↑$0.21 (3.78%) | 5.50 | 5.83 | 96.12K |
| 2024-10-17 | 5.56 | 5.55 | ↓$0.01 (-0.18%) | 5.50 | 5.58 | 29.71K |
| 2024-10-16 | 5.45 | 5.53 | ↑$0.08 (1.47%) | 5.45 | 5.55 | 21.46K |
| 2024-10-15 | 5.51 | 5.44 | ↓$0.07 (-1.27%) | 5.43 | 5.55 | 23.13K |
| 2024-10-14 | 5.66 | 5.52 | ↓$0.14 (-2.55%) | 5.49 | 5.66 | 27.46K |
Create an account or log in to view more rows.
$CATO bear trap
$CATO hold
$CATO over a thousand shares in now
$CATO To the moon!!
$CATO is the dump over
$CATO what caused the sell off in an otherwise good tech market today?
$CATO flow comin
$CATO Short again!! 😀 😀
$CATO hold and buy… go green go!!!
$CATO I don't know shit
but I know I'm holdin till I at least triple up