Cato Corporation (CATO)
2.96
-0.11 (-3.58%)
At close: Mar 03, 2025, 3:59 PM
2.94
-0.79%
After-hours: Mar 03, 2025, 04:10 PM EST
CATO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.09 | 3.18 | 2.94 | 2.94 | -0.13 | -4.23% | 59,619 |
| 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 |
| 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 |