-
5 DAY PERFORMANCE
-14.16% -
1 MONTH PERFORMANCE
-11.57% -
3 MONTH PERFORMANCE
-1.39% -
6 MONTH PERFORMANCE
-3.50% -
YEAR-TO-DATE PERFORMANCE
-30.39% -
1 YEAR PERFORMANCE
-27.23%
The Cato Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.50 | $4.96 (-9.82%) | $5.50 | $4.73 | 212,267 | $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 |
| 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 |