Cato Corporation (CATO)
2.87
-0.08 (-2.71%)
At close: Apr 04, 2025, 3:49 PM
Cato Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.17 | 3.35 | 2.87 | 2.95 | -0.31 | -9.51% | 36,264 |
| Apr 2, 2025 | 3.23 | 3.43 | 3.20 | 3.26 | 0.02 | 0.62% | 19,116 |
| Apr 1, 2025 | 3.35 | 3.40 | 3.20 | 3.24 | -0.09 | -2.70% | 35,500 |
| Mar 31, 2025 | 3.70 | 3.78 | 3.24 | 3.33 | -0.47 | -12.37% | 73,900 |
| Mar 28, 2025 | 3.89 | 3.94 | 3.70 | 3.80 | -0.10 | -2.56% | 54,946 |
| Mar 27, 2025 | 3.48 | 4.00 | 3.33 | 3.90 | 0.46 | 13.37% | 241,700 |
| Mar 26, 2025 | 3.26 | 3.72 | 2.87 | 3.44 | 0.18 | 5.52% | 271,220 |
| Mar 25, 2025 | 3.52 | 3.60 | 3.25 | 3.26 | -0.26 | -7.39% | 56,043 |
| Mar 24, 2025 | 3.47 | 3.82 | 3.20 | 3.52 | 0.02 | 0.57% | 161,036 |
| Mar 21, 2025 | 3.12 | 3.70 | 3.12 | 3.50 | 0.24 | 7.36% | 291,165 |
| Mar 20, 2025 | 2.96 | 3.33 | 2.88 | 3.26 | 0.22 | 7.24% | 123,400 |
| Mar 19, 2025 | 3.02 | 3.17 | 2.97 | 3.04 | 0.00 | 0.00% | 36,500 |
| Mar 18, 2025 | 2.97 | 3.24 | 2.83 | 3.04 | 0.10 | 3.40% | 207,819 |
| Mar 17, 2025 | 3.01 | 3.06 | 2.93 | 2.94 | -0.06 | -2.00% | 68,200 |
| Mar 14, 2025 | 2.92 | 3.08 | 2.91 | 3.00 | 0.11 | 3.81% | 37,549 |
| Mar 13, 2025 | 2.90 | 2.94 | 2.81 | 2.89 | -0.04 | -1.37% | 29,123 |
| Mar 12, 2025 | 2.82 | 2.93 | 2.81 | 2.93 | 0.17 | 6.16% | 66,215 |
| Mar 11, 2025 | 2.65 | 2.78 | 2.64 | 2.76 | 0.10 | 3.76% | 88,924 |
| Mar 10, 2025 | 2.78 | 2.80 | 2.66 | 2.66 | -0.08 | -2.92% | 97,700 |
| Mar 7, 2025 | 2.91 | 2.96 | 2.74 | 2.74 | -0.11 | -3.86% | 86,200 |
| Mar 6, 2025 | 2.83 | 2.95 | 2.83 | 2.85 | 0.05 | 1.79% | 49,640 |
| Mar 5, 2025 | 2.82 | 2.95 | 2.75 | 2.80 | -0.02 | -0.71% | 66,603 |
| Mar 4, 2025 | 2.90 | 3.10 | 2.82 | 2.82 | -0.12 | -4.08% | 65,839 |
| Mar 3, 2025 | 3.09 | 3.18 | 2.94 | 2.94 | -0.13 | -4.23% | 59,800 |
| Feb 28, 2025 | 3.20 | 3.24 | 3.06 | 3.07 | -0.10 | -3.15% | 67,702 |
| Feb 27, 2025 | 3.20 | 3.34 | 3.15 | 3.17 | -0.04 | -1.25% | 38,139 |
| Feb 26, 2025 | 3.19 | 3.27 | 3.15 | 3.21 | 0.05 | 1.58% | 39,925 |
| Feb 25, 2025 | 3.13 | 3.26 | 3.12 | 3.16 | 0.05 | 1.61% | 70,865 |
| Feb 24, 2025 | 3.27 | 3.31 | 3.11 | 3.11 | -0.16 | -4.89% | 56,607 |
| Feb 21, 2025 | 3.37 | 3.37 | 3.25 | 3.27 | -0.08 | -2.39% | 40,500 |
| Feb 20, 2025 | 3.45 | 3.45 | 3.31 | 3.35 | -0.07 | -2.05% | 24,600 |
| Feb 19, 2025 | 3.36 | 3.54 | 3.36 | 3.42 | -0.03 | -0.87% | 28,300 |
| Feb 18, 2025 | 3.39 | 3.59 | 3.29 | 3.45 | -0.01 | -0.29% | 202,600 |
| Feb 14, 2025 | 3.57 | 3.63 | 3.41 | 3.46 | -0.06 | -1.70% | 25,508 |
| Feb 13, 2025 | 3.45 | 3.57 | 3.44 | 3.52 | 0.02 | 0.57% | 25,308 |
| Feb 12, 2025 | 3.57 | 3.64 | 3.50 | 3.50 | -0.12 | -3.31% | 17,251 |
| Feb 11, 2025 | 3.40 | 3.68 | 3.40 | 3.62 | 0.25 | 7.42% | 39,851 |
| Feb 10, 2025 | 3.39 | 3.44 | 3.34 | 3.37 | -0.04 | -1.17% | 44,800 |
| Feb 7, 2025 | 3.36 | 3.65 | 3.36 | 3.41 | 0.05 | 1.49% | 120,300 |
| Feb 6, 2025 | 3.41 | 3.50 | 3.35 | 3.36 | -0.02 | -0.59% | 24,333 |
| Feb 5, 2025 | 3.31 | 3.41 | 3.31 | 3.38 | 0.10 | 3.05% | 27,557 |
| Feb 4, 2025 | 3.34 | 3.47 | 3.28 | 3.28 | -0.11 | -3.24% | 34,600 |
| Feb 3, 2025 | 3.25 | 3.52 | 3.17 | 3.39 | 0.04 | 1.19% | 70,381 |
| Jan 31, 2025 | 3.50 | 3.52 | 3.35 | 3.35 | -0.17 | -4.83% | 45,903 |
| Jan 30, 2025 | 3.60 | 3.61 | 3.45 | 3.52 | -0.07 | -1.95% | 40,431 |
| Jan 29, 2025 | 3.56 | 3.65 | 3.53 | 3.59 | 0.03 | 0.84% | 19,144 |
| Jan 28, 2025 | 3.51 | 3.65 | 3.46 | 3.56 | 0.01 | 0.28% | 24,680 |
| Jan 27, 2025 | 3.63 | 3.68 | 3.55 | 3.55 | -0.05 | -1.39% | 38,200 |
| Jan 24, 2025 | 3.72 | 3.72 | 3.58 | 3.60 | -0.16 | -4.26% | 25,500 |
| Jan 23, 2025 | 3.70 | 3.76 | 3.58 | 3.76 | 0.07 | 1.90% | 29,679 |