The Cato Corporation (CATO) NYSE
2.78
-0.06(-2.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.78
-0.06(-2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.82 | 2.78 | 2.78 | 2.91 | 2.78 | 24,999 |
| April 01, 2026 | 2.83 | 2.84 | 2.84 | 2.95 | 2.83 | 20,758 |
| March 31, 2026 | 2.85 | 2.83 | 2.83 | 2.87 | 2.75 | 45,446 |
| March 30, 2026 | 2.75 | 2.78 | 2.78 | 2.9 | 2.75 | 73,692 |
| March 27, 2026 | 2.67 | 2.74 | 2.74 | 2.85 | 2.65 | 58,975 |
| March 26, 2026 | 2.75 | 2.66 | 2.66 | 2.78 | 2.65 | 46,360 |
| March 25, 2026 | 2.82 | 2.75 | 2.75 | 2.9 | 2.73 | 42,464 |
| March 24, 2026 | 2.96 | 2.77 | 2.77 | 2.97 | 2.77 | 102,845 |
| March 23, 2026 | 2.95 | 2.92 | 2.92 | 3.01 | 2.92 | 58,393 |
| March 20, 2026 | 2.94 | 2.93 | 2.93 | 3.25 | 2.91 | 249,371 |
| March 19, 2026 | 2.94 | 2.9 | 2.9 | 3.12 | 2.9 | 144,499 |
| March 18, 2026 | 2.98 | 2.92 | 2.92 | 3.03 | 2.92 | 36,219 |
| March 17, 2026 | 3.04 | 2.99 | 2.99 | 3.06 | 2.97 | 37,778 |
| March 16, 2026 | 3 | 3.02 | 3.02 | 3.08 | 2.97 | 61,561 |
| March 13, 2026 | 2.99 | 3 | 3 | 3.05 | 2.96 | 27,935 |
| March 12, 2026 | 3 | 3.04 | 3.04 | 3.08 | 2.97 | 37,221 |
| March 11, 2026 | 2.96 | 2.97 | 2.97 | 3.11 | 2.96 | 26,857 |
| March 10, 2026 | 3.07 | 2.95 | 2.95 | 3.11 | 2.91 | 36,597 |
| March 09, 2026 | 3.05 | 3.11 | 3.11 | 3.14 | 3.02 | 25,670 |
| March 06, 2026 | 3.28 | 3.06 | 3.06 | 3.35 | 3.05 | 27,000 |
| March 05, 2026 | 3.11 | 3.29 | 3.29 | 3.41 | 2.98 | 182,140 |
| March 04, 2026 | 3.04 | 3.12 | 3.12 | 3.13 | 2.98 | 11,440 |
| March 03, 2026 | 2.96 | 2.97 | 2.97 | 3.02 | 2.89 | 52,114 |
| March 02, 2026 | 2.97 | 3 | 3 | 3.16 | 2.96 | 48,700 |
| February 27, 2026 | 3.05 | 3.01 | 3.01 | 3.12 | 2.99 | 22,917 |
| February 26, 2026 | 3.05 | 3.06 | 3.06 | 3.11 | 2.95 | 28,743 |
| February 25, 2026 | 3.13 | 3.04 | 3.04 | 3.13 | 3 | 21,000 |
| February 24, 2026 | 2.99 | 3.02 | 3.02 | 3.2 | 2.95 | 56,600 |
| February 23, 2026 | 3.07 | 2.95 | 2.95 | 3.13 | 2.9 | 60,915 |
| February 20, 2026 | 3.04 | 3.11 | 0 | 3.15 | 3.03 | 26,247 |
| February 19, 2026 | 3.04 | 3.04 | 0 | 3.07 | 3.02 | 18,400 |
| February 18, 2026 | 3.08 | 3.06 | 0 | 3.22 | 3.04 | 44,500 |
| February 17, 2026 | 3.08 | 3.1 | 0 | 3.18 | 3.05 | 32,303 |
| February 13, 2026 | 3.02 | 3.07 | 0 | 3.18 | 2.98 | 54,600 |
| February 12, 2026 | 3.05 | 2.99 | 0 | 3.12 | 2.81 | 220,100 |
| February 11, 2026 | 3.03 | 3.02 | 0 | 3.06 | 2.96 | 34,408 |
| February 10, 2026 | 3.05 | 3.01 | 0 | 3.15 | 3.01 | 28,800 |
| February 09, 2026 | 3.04 | 3.03 | 0 | 3.08 | 3.02 | 33,700 |
| February 06, 2026 | 3.01 | 3.03 | 0 | 3.1 | 2.99 | 40,500 |
| February 05, 2026 | 3.04 | 3 | 0 | 3.06 | 2.98 | 49,100 |
| February 04, 2026 | 3.06 | 3.03 | 0 | 3.08 | 3.02 | 22,213 |
| February 03, 2026 | 3.07 | 3.05 | 0 | 3.13 | 3.02 | 50,700 |
| February 02, 2026 | 3.03 | 3.04 | 0 | 3.11 | 3.02 | 21,042 |
| January 30, 2026 | 3.07 | 3.05 | 0 | 3.15 | 3.04 | 33,624 |
| January 29, 2026 | 3.29 | 3.09 | 0 | 3.34 | 2.9 | 276,231 |
| January 28, 2026 | 3.25 | 3.22 | 0 | 3.38 | 3.21 | 25,100 |
| January 27, 2026 | 3.32 | 3.34 | 0 | 3.43 | 3.3 | 7,400 |
| January 26, 2026 | 3.22 | 3.31 | 0 | 3.42 | 3.2 | 104,800 |
| January 23, 2026 | 3.26 | 3.21 | 0 | 3.37 | 3.21 | 64,100 |
| January 22, 2026 | 3.36 | 3.36 | 0 | 3.38 | 3.27 | 25,700 |
| January 21, 2026 | 3.33 | 3.28 | 0 | 3.46 | 3.27 | 25,419 |
| January 20, 2026 | 3.43 | 3.34 | 0 | 3.55 | 3.33 | 135,600 |
| January 16, 2026 | 3.47 | 3.45 | 0 | 3.49 | 3.4 | 12,046 |
| January 15, 2026 | 3.48 | 3.42 | 0 | 3.5 | 3.36 | 21,209 |
| January 14, 2026 | 3.56 | 3.53 | 0 | 3.61 | 3.45 | 33,811 |
| January 13, 2026 | 3.43 | 3.48 | 0 | 3.54 | 3.4 | 52,947 |
| January 12, 2026 | 3.55 | 3.48 | 0 | 3.73 | 3.4 | 66,211 |
| January 09, 2026 | 3.19 | 3.53 | 0 | 3.67 | 3.16 | 75,337 |
| January 08, 2026 | 3.05 | 3.22 | 0 | 3.24 | 3.05 | 59,000 |
| January 07, 2026 | 3.08 | 3.03 | 0 | 3.13 | 3.03 | 22,909 |