5 DAY PERFORMANCE
+2.62%
1 MONTH PERFORMANCE
+7.71%
3 MONTH PERFORMANCE
-14.07%
6 MONTH PERFORMANCE
-35.69%
YEAR-TO-DATE PERFORMANCE
-45.24%
1 YEAR PERFORMANCE
-45.08%
The Cato Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.76 | $3.90 (3.72%) | $3.98 | $3.72 | 91,212 | $75.28 M |
| 12/19/2024 | $4.25 | $3.80 (-10.59%) | $4.26 | $3.78 | 112,600 | $73.35 M |
| 12/18/2024 | $3.78 | $4.13 (9.26%) | $4.29 | $3.74 | 559,608 | $79.72 M |
| 12/17/2024 | $3.69 | $3.81 (3.25%) | $4.26 | $3.69 | 376,715 | $73.54 M |
| 12/16/2024 | $3.34 | $3.65 (9.28%) | $3.80 | $3.29 | 756,737 | $70.45 M |
| 12/13/2024 | $3.44 | $3.35 (-2.62%) | $3.51 | $3.33 | 111,700 | $64.66 M |
| 12/12/2024 | $3.46 | $3.44 (-0.58%) | $3.53 | $3.40 | 86,204 | $66.40 M |
| 12/11/2024 | $3.38 | $3.46 (2.37%) | $3.61 | $3.37 | 476,258 | $66.79 M |
| 12/10/2024 | $3.36 | $3.36 (0%) | $3.46 | $3.25 | 85,438 | $64.86 M |
| 12/09/2024 | $3.40 | $3.33 (-2.06%) | $3.48 | $3.33 | 99,024 | $64.28 M |
| 12/06/2024 | $3.06 | $3.41 (11.44%) | $3.42 | $3.05 | 254,500 | $65.82 M |
| 12/05/2024 | $3.25 | $3.05 (-6.15%) | $3.31 | $3.05 | 164,800 | $58.87 M |
| 12/04/2024 | $3.28 | $3.29 (0.3%) | $3.41 | $3.19 | 262,314 | $63.50 M |
| 12/03/2024 | $3.17 | $3.31 (4.42%) | $3.48 | $3.10 | 305,941 | $63.89 M |
| 12/02/2024 | $3.22 | $3.17 (-1.55%) | $3.40 | $3.15 | 353,320 | $61.19 M |
| 11/29/2024 | $3.15 | $3.19 (1.27%) | $3.34 | $3.13 | 347,913 | $61.57 M |
| 11/27/2024 | $3.37 | $3.19 (-5.34%) | $3.37 | $3.02 | 830,500 | $61.57 M |
| 11/26/2024 | $3.34 | $3.41 (2.1%) | $3.55 | $3.25 | 369,115 | $65.82 M |
| 11/25/2024 | $3.60 | $3.41 (-5.28%) | $3.60 | $3.23 | 399,908 | $60.11 M |
| 11/22/2024 | $4.23 | $3.63 (-14.18%) | $4.37 | $3.35 | 955,505 | $63.99 M |
| 11/21/2024 | $5.50 | $4.96 (-9.82%) | $5.50 | $4.73 | 212,300 | $87.44 M |
| 11/20/2024 | $6.18 | $6.08 (-1.62%) | $6.30 | $6.03 | 36,741 | $107.18 M |
| 11/19/2024 | $5.88 | $6.18 (5.1%) | $6.21 | $5.73 | 61,502 | $108.94 M |
| 11/18/2024 | $5.85 | $5.85 (0%) | $6.00 | $5.77 | 57,100 | $103.13 M |
| 11/15/2024 | $6.02 | $5.79 (-3.82%) | $6.02 | $5.77 | 33,300 | $102.07 M |
| 11/14/2024 | $5.92 | $6.03 (1.86%) | $6.06 | $5.91 | 29,700 | $106.30 M |
| 11/13/2024 | $5.90 | $5.90 (0%) | $6.15 | $5.88 | 29,216 | $104.01 M |
| 11/12/2024 | $6.08 | $5.90 (-2.96%) | $6.13 | $5.86 | 48,300 | $104.01 M |
| 11/11/2024 | $6.15 | $6.07 (-1.3%) | $6.36 | $6.06 | 65,400 | $107.01 M |
| 11/08/2024 | $6.29 | $6.20 (-1.43%) | $6.45 | $6.07 | 55,200 | $120.01 M |
| 11/07/2024 | $6.37 | $6.31 (-0.94%) | $6.42 | $6.31 | 26,700 | $122.14 M |
| 11/06/2024 | $6.55 | $6.34 (-3.21%) | $6.62 | $6.30 | 57,038 | $122.72 M |
| 11/05/2024 | $6.04 | $6.27 (3.81%) | $6.32 | $6.04 | 56,418 | $121.37 M |
| 11/04/2024 | $6.33 | $6.09 (-3.79%) | $6.58 | $6.09 | 65,603 | $117.88 M |
| 11/01/2024 | $6.54 | $6.33 (-3.21%) | $6.58 | $6.29 | 63,600 | $122.53 M |
| 10/31/2024 | $6.23 | $6.53 (4.82%) | $6.65 | $6.11 | 82,014 | $126.40 M |
| 10/30/2024 | $6.58 | $6.22 (-5.47%) | $6.63 | $6.20 | 77,121 | $120.40 M |
| 10/29/2024 | $6.12 | $6.57 (7.35%) | $6.70 | $6.09 | 260,950 | $127.17 M |
| 10/28/2024 | $5.88 | $6.22 (5.78%) | $6.35 | $5.80 | 310,533 | $120.40 M |
| 10/25/2024 | $5.78 | $5.86 (1.38%) | $5.91 | $5.67 | 54,106 | $113.43 M |
| 10/24/2024 | $5.53 | $5.82 (5.24%) | $5.84 | $5.48 | 91,100 | $112.66 M |
| 10/23/2024 | $5.50 | $5.57 (1.27%) | $5.57 | $5.28 | 41,100 | $107.82 M |
| 10/22/2024 | $5.57 | $5.54 (-0.54%) | $5.68 | $5.51 | 67,236 | $107.24 M |
| 10/21/2024 | $5.81 | $5.62 (-3.27%) | $5.90 | $5.58 | 51,636 | $108.79 M |
| 10/18/2024 | $5.55 | $5.76 (3.78%) | $5.83 | $5.50 | 96,117 | $111.50 M |
| 10/17/2024 | $5.56 | $5.55 (-0.18%) | $5.58 | $5.50 | 29,714 | $107.43 M |
| 10/16/2024 | $5.45 | $5.53 (1.47%) | $5.55 | $5.45 | 21,500 | $107.04 M |
| 10/15/2024 | $5.51 | $5.44 (-1.27%) | $5.55 | $5.43 | 23,130 | $105.30 M |
| 10/14/2024 | $5.66 | $5.52 (-2.47%) | $5.66 | $5.49 | 27,500 | $106.85 M |
| 10/11/2024 | $5.92 | $5.62 (-5.07%) | $5.93 | $5.58 | 44,636 | $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 |