Cato Corporation (CATO)
3.52
-0.03 (-0.85%)
At close: Jan 28, 2025, 2:04 PM
CATO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.63 | 3.68 | 3.55 | 3.55 | -0.05 | -1.39% | 38,054 |
| 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 |
| Jan 22, 2025 | 3.75 | 3.79 | 3.64 | 3.69 | -0.07 | -1.86% | 14,800 |
| Jan 21, 2025 | 3.84 | 3.92 | 3.76 | 3.76 | -0.02 | -0.53% | 118,374 |
| Jan 17, 2025 | 3.80 | 3.93 | 3.71 | 3.78 | 0.04 | 1.07% | 30,100 |
| Jan 16, 2025 | 3.56 | 3.75 | 3.52 | 3.74 | 0.20 | 5.65% | 30,111 |
| Jan 15, 2025 | 3.53 | 3.57 | 3.45 | 3.54 | 0.08 | 2.31% | 23,828 |
| Jan 14, 2025 | 3.54 | 3.61 | 3.36 | 3.46 | -0.09 | -2.54% | 143,800 |
| Jan 13, 2025 | 3.43 | 3.59 | 3.40 | 3.55 | 0.06 | 1.72% | 51,353 |
| Jan 10, 2025 | 3.56 | 3.65 | 3.41 | 3.49 | -0.10 | -2.79% | 25,800 |
| Jan 8, 2025 | 3.67 | 3.82 | 3.50 | 3.59 | -0.12 | -3.23% | 304,400 |
| Jan 7, 2025 | 3.77 | 4.10 | 3.61 | 3.71 | -0.06 | -1.59% | 240,224 |
| Jan 6, 2025 | 3.87 | 3.97 | 3.72 | 3.77 | -0.06 | -1.57% | 106,819 |
| Jan 3, 2025 | 3.82 | 3.87 | 3.68 | 3.83 | 0.06 | 1.59% | 43,500 |
| Jan 2, 2025 | 3.90 | 4.03 | 3.66 | 3.77 | -0.13 | -3.33% | 37,114 |
| Dec 31, 2024 | 3.85 | 4.10 | 3.81 | 3.90 | 0.12 | 3.17% | 219,213 |
| Dec 30, 2024 | 3.93 | 3.93 | 3.59 | 3.78 | -0.15 | -3.82% | 98,800 |
| Dec 27, 2024 | 3.87 | 4.27 | 3.77 | 3.93 | 0.01 | 0.26% | 498,200 |
| Dec 26, 2024 | 3.93 | 4.06 | 3.83 | 3.92 | 0.00 | 0.00% | 67,100 |
| Dec 24, 2024 | 3.76 | 3.92 | 3.70 | 3.92 | 0.12 | 3.16% | 18,400 |
| Dec 23, 2024 | 3.86 | 3.89 | 3.74 | 3.80 | -0.10 | -2.56% | 49,414 |
| Dec 20, 2024 | 3.76 | 3.98 | 3.72 | 3.90 | 0.10 | 2.63% | 92,101 |
| Dec 19, 2024 | 4.25 | 4.26 | 3.78 | 3.80 | -0.33 | -7.99% | 112,600 |
| Dec 18, 2024 | 3.78 | 4.29 | 3.74 | 4.13 | 0.32 | 8.40% | 559,608 |
| Dec 17, 2024 | 3.69 | 4.26 | 3.69 | 3.81 | 0.16 | 4.38% | 376,715 |
| Dec 16, 2024 | 3.34 | 3.80 | 3.29 | 3.65 | 0.30 | 8.96% | 756,737 |
| Dec 13, 2024 | 3.44 | 3.51 | 3.33 | 3.35 | -0.09 | -2.62% | 111,700 |
| Dec 12, 2024 | 3.46 | 3.53 | 3.40 | 3.44 | -0.02 | -0.58% | 86,204 |
| Dec 11, 2024 | 3.38 | 3.61 | 3.37 | 3.46 | 0.10 | 2.98% | 476,258 |
| Dec 10, 2024 | 3.36 | 3.46 | 3.25 | 3.36 | 0.03 | 0.90% | 85,438 |
| Dec 9, 2024 | 3.40 | 3.48 | 3.33 | 3.33 | -0.08 | -2.35% | 99,024 |
| Dec 6, 2024 | 3.06 | 3.42 | 3.05 | 3.41 | 0.36 | 11.80% | 254,500 |
| Dec 5, 2024 | 3.25 | 3.31 | 3.05 | 3.05 | -0.24 | -7.29% | 164,800 |
| Dec 4, 2024 | 3.28 | 3.41 | 3.19 | 3.29 | -0.02 | -0.60% | 262,314 |
| Dec 3, 2024 | 3.17 | 3.48 | 3.10 | 3.31 | 0.14 | 4.42% | 305,941 |
| Dec 2, 2024 | 3.22 | 3.40 | 3.15 | 3.17 | -0.02 | -0.63% | 353,320 |
| Nov 29, 2024 | 3.15 | 3.34 | 3.13 | 3.19 | 0.00 | 0.00% | 347,913 |
| Nov 27, 2024 | 3.37 | 3.37 | 3.02 | 3.19 | -0.22 | -6.45% | 830,500 |
| Nov 26, 2024 | 3.34 | 3.55 | 3.25 | 3.41 | 0.00 | 0.00% | 369,115 |
| Nov 25, 2024 | 3.60 | 3.60 | 3.23 | 3.41 | -0.22 | -6.06% | 399,908 |
| Nov 22, 2024 | 4.23 | 4.37 | 3.35 | 3.63 | -1.33 | -26.81% | 955,505 |
| Nov 21, 2024 | 5.50 | 5.50 | 4.73 | 4.96 | -1.12 | -18.42% | 212,300 |
| Nov 20, 2024 | 6.18 | 6.30 | 6.03 | 6.08 | -0.10 | -1.62% | 36,741 |
| Nov 19, 2024 | 5.88 | 6.21 | 5.73 | 6.18 | 0.33 | 5.64% | 61,502 |
| Nov 18, 2024 | 5.85 | 6.00 | 5.77 | 5.85 | 0.06 | 1.04% | 57,100 |
| Nov 15, 2024 | 6.02 | 6.02 | 5.77 | 5.79 | -0.24 | -3.98% | 33,300 |
| Nov 14, 2024 | 5.92 | 6.06 | 5.91 | 6.03 | 0.13 | 2.20% | 29,700 |
| Nov 13, 2024 | 5.90 | 6.15 | 5.88 | 5.90 | 0.00 | 0.00% | 29,216 |
| Nov 12, 2024 | 6.08 | 6.13 | 5.86 | 5.90 | -0.17 | -2.80% | 48,300 |