-
5 DAY PERFORMANCE
+8.06% -
1 MONTH PERFORMANCE
+27.66% -
3 MONTH PERFORMANCE
+2.36% -
6 MONTH PERFORMANCE
+12.15% -
YEAR-TO-DATE PERFORMANCE
-21.15% -
1 YEAR PERFORMANCE
-22.56%
The Cato Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $5.92 | $5.62 (-5.07%) | $5.93 | $5.58 | 44,629 | $108.79 M |
| 10/10/2024 | $5.72 | $5.86 (2.45%) | $6.00 | $5.63 | 150,100 | $113.43 M |
| 10/09/2024 | $5.57 | $5.72 (2.69%) | $5.87 | $5.51 | 306,400 | $110.72 M |
| 10/08/2024 | $5.16 | $5.58 (8.14%) | $5.74 | $5.12 | 184,344 | $108.01 M |
| 10/07/2024 | $4.98 | $5.21 (4.62%) | $5.38 | $4.98 | 129,300 | $100.85 M |
| 10/04/2024 | $4.96 | $4.97 (0.2%) | $5.07 | $4.95 | 34,738 | $96.20 M |
| 10/03/2024 | $4.91 | $4.95 (0.81%) | $5.01 | $4.90 | 44,842 | $95.82 M |
| 10/02/2024 | $4.85 | $4.96 (2.27%) | $5.00 | $4.85 | 81,731 | $96.01 M |
| 10/01/2024 | $4.97 | $4.86 (-2.21%) | $4.97 | $4.78 | 66,236 | $94.07 M |
| 09/30/2024 | $5.27 | $4.99 (-5.31%) | $5.27 | $4.90 | 75,109 | $96.59 M |
| 09/27/2024 | $4.76 | $5.28 (10.92%) | $5.38 | $4.76 | 221,945 | $102.20 M |
| 09/26/2024 | $4.65 | $4.71 (1.29%) | $4.75 | $4.65 | 21,700 | $91.17 M |
| 09/25/2024 | $4.68 | $4.63 (-1.07%) | $4.69 | $4.62 | 26,200 | $89.62 M |
| 09/24/2024 | $4.64 | $4.64 (0%) | $4.70 | $4.63 | 34,396 | $89.82 M |
| 09/23/2024 | $4.56 | $4.60 (0.88%) | $4.60 | $4.55 | 30,500 | $89.04 M |
| 09/20/2024 | $4.57 | $4.55 (-0.44%) | $4.63 | $4.55 | 84,032 | $88.07 M |
| 09/19/2024 | $4.52 | $4.62 (2.21%) | $4.63 | $4.50 | 42,500 | $89.43 M |
| 09/18/2024 | $4.64 | $4.47 (-3.66%) | $4.66 | $4.46 | 90,600 | $86.52 M |
| 09/17/2024 | $4.54 | $4.60 (1.32%) | $4.63 | $4.50 | 42,048 | $89.04 M |
| 09/16/2024 | $4.43 | $4.51 (1.81%) | $4.54 | $4.43 | 87,000 | $87.30 M |
| 09/13/2024 | $4.47 | $4.59 (2.68%) | $4.65 | $4.47 | 113,100 | $88.85 M |
| 09/12/2024 | $4.33 | $4.41 (1.85%) | $4.53 | $4.33 | 75,404 | $85.36 M |
| 09/11/2024 | $4.41 | $4.35 (-1.36%) | $4.43 | $4.27 | 95,372 | $84.20 M |
| 09/10/2024 | $4.56 | $4.41 (-3.29%) | $4.56 | $4.38 | 94,700 | $85.36 M |
| 09/09/2024 | $4.75 | $4.52 (-4.84%) | $4.76 | $4.48 | 208,544 | $87.49 M |
| 09/06/2024 | $4.77 | $4.76 (-0.21%) | $4.85 | $4.75 | 40,200 | $92.14 M |
| 09/05/2024 | $4.94 | $4.77 (-3.44%) | $4.96 | $4.75 | 146,900 | $92.33 M |
| 09/04/2024 | $4.88 | $4.89 (0.2%) | $5.01 | $4.82 | 61,209 | $94.65 M |
| 09/03/2024 | $4.90 | $4.88 (-0.41%) | $5.00 | $4.85 | 49,805 | $94.46 M |
| 08/30/2024 | $4.98 | $4.87 (-2.21%) | $5.04 | $4.84 | 126,200 | $94.27 M |
| 08/29/2024 | $4.79 | $4.85 (1.25%) | $4.87 | $4.71 | 97,548 | $93.88 M |
| 08/28/2024 | $4.80 | $4.80 (0%) | $4.81 | $4.73 | 76,519 | $92.91 M |
| 08/27/2024 | $4.79 | $4.80 (0.21%) | $4.85 | $4.79 | 31,726 | $92.91 M |
| 08/26/2024 | $4.86 | $4.81 (-1.03%) | $4.94 | $4.81 | 43,600 | $93.11 M |
| 08/23/2024 | $4.92 | $4.90 (-0.41%) | $5.05 | $4.90 | 26,931 | $94.85 M |
| 08/22/2024 | $4.96 | $4.91 (-1.01%) | $5.00 | $4.88 | 27,400 | $95.04 M |
| 08/21/2024 | $4.98 | $5.04 (1.2%) | $5.04 | $4.96 | 27,022 | $97.56 M |
| 08/20/2024 | $4.94 | $4.92 (-0.4%) | $5.00 | $4.91 | 35,000 | $95.24 M |
| 08/19/2024 | $4.94 | $4.94 (0%) | $4.99 | $4.88 | 36,749 | $95.62 M |
| 08/16/2024 | $4.85 | $4.88 (0.62%) | $4.98 | $4.85 | 34,445 | $94.46 M |
| 08/15/2024 | $4.77 | $4.83 (1.26%) | $4.88 | $4.77 | 41,900 | $93.49 M |
| 08/14/2024 | $4.85 | $4.77 (-1.65%) | $4.92 | $4.77 | 86,300 | $92.33 M |
| 08/13/2024 | $4.83 | $4.77 (-1.24%) | $4.89 | $4.67 | 85,230 | $92.33 M |
| 08/12/2024 | $4.90 | $4.83 (-1.43%) | $4.96 | $4.83 | 49,000 | $93.49 M |
| 08/09/2024 | $4.79 | $4.84 (1.04%) | $4.87 | $4.77 | 27,800 | $93.69 M |
| 08/08/2024 | $4.87 | $4.80 (-1.44%) | $4.95 | $4.75 | 52,700 | $92.91 M |
| 08/07/2024 | $4.91 | $4.85 (-1.22%) | $5.02 | $4.82 | 69,500 | $93.88 M |
| 08/06/2024 | $4.95 | $4.85 (-2.02%) | $4.95 | $4.83 | 53,500 | $93.88 M |
| 08/05/2024 | $4.99 | $4.95 (-0.8%) | $5.06 | $4.86 | 124,311 | $95.82 M |
| 08/02/2024 | $5.15 | $5.08 (-1.36%) | $5.20 | $5.06 | 74,638 | $98.33 M |
| 08/01/2024 | $5.17 | $5.21 (0.77%) | $5.30 | $5.12 | 84,900 | $100.85 M |
| 07/31/2024 | $5.15 | $5.12 (-0.58%) | $5.27 | $5.08 | 73,200 | $99.11 M |
| 07/30/2024 | $5.19 | $5.15 (-0.77%) | $5.19 | $5.07 | 64,900 | $99.69 M |
| 07/29/2024 | $5.13 | $5.16 (0.58%) | $5.18 | $5.12 | 40,800 | $99.88 M |
| 07/26/2024 | $5.18 | $5.18 (0%) | $5.22 | $5.10 | 48,900 | $100.27 M |
| 07/25/2024 | $5.26 | $5.11 (-2.85%) | $5.26 | $5.11 | 95,917 | $98.91 M |
| 07/24/2024 | $5.23 | $5.25 (0.38%) | $5.32 | $5.17 | 39,115 | $101.62 M |
| 07/23/2024 | $5.13 | $5.24 (2.14%) | $5.24 | $5.11 | 41,900 | $101.43 M |
| 07/22/2024 | $5.20 | $5.13 (-1.35%) | $5.20 | $5.11 | 66,903 | $99.30 M |
| 07/19/2024 | $5.18 | $5.17 (-0.19%) | $5.23 | $5.12 | 37,824 | $100.07 M |
| 07/18/2024 | $5.29 | $5.18 (-2.08%) | $5.31 | $5.17 | 57,024 | $100.27 M |
| 07/17/2024 | $5.13 | $5.30 (3.31%) | $5.38 | $5.13 | 79,332 | $102.59 M |
| 07/16/2024 | $5.13 | $5.22 (1.75%) | $5.32 | $5.13 | 87,516 | $101.04 M |
| 07/15/2024 | $5.48 | $5.17 (-5.66%) | $5.50 | $5.17 | 122,102 | $100.07 M |
| 07/12/2024 | $5.45 | $5.50 (0.92%) | $5.53 | $5.39 | 90,638 | $106.46 M |