Cato Corporation (CATO) Historical Stock Data

2.81 ↑0.05 (1.81%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CATO is down -0.27% a day on average. There have been 12 days where Cato Corporation closed green and 18 days where CATO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-16	2.82	2.81	↓$0.01 (-0.35%)	2.76	2.87	19.30K
2025-05-15	2.58	2.76	↑$0.18 (6.98%)	2.58	2.80	20.73K
2025-05-14	2.64	2.58	↓$0.06 (-2.27%)	2.58	2.74	12.89K
2025-05-13	2.63	2.67	↑$0.04 (1.52%)	2.63	2.73	80.66K
2025-05-12	2.67	2.65	↓$0.02 (-0.75%)	2.64	2.81	22.92K
2025-05-09	2.57	2.55	↓$0.02 (-0.78%)	2.52	2.61	16.08K
2025-05-08	2.33	2.56	↑$0.23 (9.87%)	2.30	2.60	75.21K
2025-05-07	2.30	2.29	↓$0.01 (-0.43%)	2.26	2.31	8.41K
2025-05-06	2.26	2.29	↑$0.03 (1.33%)	2.21	2.37	46.69K
2025-05-05	2.49	2.31	↓$0.18 (-7.23%)	2.20	2.56	216.39K
2025-05-02	2.36	2.48	↑$0.12 (5.08%)	2.36	2.50	20.37K
2025-05-01	2.37	2.33	↓$0.04 (-1.69%)	2.33	2.40	39.15K
2025-04-30	2.41	2.36	↓$0.05 (-2.07%)	2.32	2.55	40.07K
2025-04-29	2.35	2.42	↑$0.07 (2.98%)	2.35	2.52	33.39K
2025-04-28	2.44	2.36	↓$0.08 (-3.28%)	2.32	2.57	76.98K
2025-04-25	2.44	2.40	↓$0.04 (-1.64%)	2.35	2.58	14.68K
2025-04-24	2.32	2.48	↑$0.16 (6.90%)	2.32	2.48	14.03K
2025-04-23	2.41	2.40	↓$0.01 (-0.41%)	2.29	2.47	50.11K
2025-04-22	2.33	2.37	↑$0.04 (1.72%)	2.32	2.41	15.08K
2025-04-21	2.43	2.31	↓$0.12 (-4.94%)	2.31	2.48	25.61K
2025-04-17	2.30	2.45	↑$0.15 (6.52%)	2.27	2.45	22.20K
2025-04-16	2.33	2.31	↓$0.02 (-0.86%)	2.28	2.38	21.98K
2025-04-15	2.28	2.32	↑$0.04 (1.75%)	2.19	2.38	35.58K
2025-04-14	2.50	2.27	↓$0.23 (-9.20%)	2.25	2.50	57.35K
2025-04-11	2.53	2.43	↓$0.10 (-3.95%)	2.41	2.65	37.23K
2025-04-10	2.70	2.56	↓$0.14 (-5.19%)	2.52	2.81	21.29K
2025-04-09	2.63	2.75	↑$0.12 (4.56%)	2.54	2.88	29.61K
2025-04-08	2.88	2.56	↓$0.32 (-11.11%)	2.53	2.88	55.27K
2025-04-07	2.80	2.82	↑$0.02 (0.71%)	2.71	2.97	36.16K
2025-04-04	2.87	2.82	↓$0.05 (-1.74%)	2.74	2.91	51.04K