Cato Corporation (CATO)
NYSE: CATO
· Real-Time Price · USD
4.44
-0.06 (-1.33%)
At close: Sep 05, 2025, 3:59 PM
4.42
-0.45%
After-hours: Sep 05, 2025, 04:21 PM EDT
CATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.21 | 4.50 | 4.21 | 4.50 | 4.50 | 6.64% | 85,448 |
| Sep 3, 2025 | 4.35 | 4.48 | 4.20 | 4.22 | 4.22 | -2.99% | 47,504 |
| Sep 2, 2025 | 4.20 | 4.55 | 4.13 | 4.35 | 4.35 | 5.84% | 185,722 |
| Aug 29, 2025 | 3.99 | 4.20 | 3.92 | 4.11 | 4.11 | 4.58% | 212,500 |
| Aug 28, 2025 | 3.97 | 3.97 | 3.87 | 3.93 | 3.93 | 0.77% | 75,232 |
| Aug 27, 2025 | 3.89 | 4.03 | 3.84 | 3.90 | 3.90 | -1.27% | 79,216 |
| Aug 26, 2025 | 4.00 | 4.06 | 3.94 | 3.95 | 3.95 | -2.71% | 61,700 |
| Aug 25, 2025 | 3.62 | 4.13 | 3.62 | 4.06 | 4.06 | 9.73% | 186,454 |
| Aug 22, 2025 | 3.75 | 3.79 | 3.50 | 3.70 | 3.70 | -2.89% | 391,900 |
| Aug 21, 2025 | 3.21 | 4.00 | 3.12 | 3.81 | 3.81 | 34.15% | 2,253,423 |
| Aug 20, 2025 | 2.82 | 2.85 | 2.80 | 2.84 | 2.84 | 1.07% | 9,100 |
| Aug 19, 2025 | 2.82 | 2.89 | 2.80 | 2.81 | 2.81 | -0.35% | 25,335 |
| Aug 18, 2025 | 2.85 | 2.90 | 2.81 | 2.82 | 2.82 | 0.00% | 11,031 |
| Aug 15, 2025 | 2.81 | 2.90 | 2.81 | 2.82 | 2.82 | -0.70% | 12,300 |
| Aug 14, 2025 | 2.84 | 2.95 | 2.77 | 2.84 | 2.84 | -0.70% | 13,309 |
| Aug 13, 2025 | 2.88 | 2.92 | 2.82 | 2.86 | 2.86 | -1.04% | 29,921 |
| Aug 12, 2025 | 2.80 | 2.93 | 2.80 | 2.89 | 2.89 | 3.58% | 14,336 |
| Aug 11, 2025 | 2.86 | 2.90 | 2.73 | 2.79 | 2.79 | -2.11% | 23,330 |
| Aug 8, 2025 | 2.97 | 2.97 | 2.76 | 2.85 | 2.85 | -0.70% | 16,519 |
| Aug 7, 2025 | 2.87 | 2.93 | 2.82 | 2.87 | 2.87 | 1.77% | 18,440 |