The Cato Corporation (CATO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 5.0000 | 4.9850 | 4.8643 | 4.8803 | 4.8803 | 17,114 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 4.7300 | 4.9000 | 4.6600 | 4.7700 | 4.7700 | 275,900 |
| May 01, 2024 | 4.8400 | 4.8500 | 4.6600 | 4.7000 | 4.7000 | 120,500 |
| Apr 30, 2024 | 4.8700 | 4.9000 | 4.7800 | 4.8200 | 4.8200 | 78,800 |
| Apr 29, 2024 | 4.6000 | 5.0200 | 4.6000 | 4.9000 | 4.9000 | 135,500 |
| Apr 26, 2024 | 4.8000 | 4.8100 | 4.5600 | 4.6000 | 4.6000 | 152,700 |
| Apr 25, 2024 | 4.7900 | 4.8900 | 4.7200 | 4.7700 | 4.7700 | 64,500 |
| Apr 24, 2024 | 5.1100 | 5.1100 | 4.8300 | 4.8800 | 4.8800 | 103,800 |
| Apr 23, 2024 | 5.1500 | 5.1700 | 4.9800 | 5.0100 | 5.0100 | 92,200 |
| Apr 22, 2024 | 5.0800 | 5.1800 | 5.0100 | 5.1000 | 5.1000 | 144,900 |
| Apr 19, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0400 | 5.0400 | 120,200 |
| Apr 18, 2024 | 4.9000 | 5.0300 | 4.9000 | 4.9400 | 4.9400 | 112,900 |
| Apr 17, 2024 | 4.7800 | 4.9500 | 4.7200 | 4.8200 | 4.8200 | 102,500 |
| Apr 16, 2024 | 4.9100 | 4.9100 | 4.7500 | 4.7700 | 4.7700 | 120,200 |
| Apr 15, 2024 | 5.0700 | 5.1300 | 4.8900 | 4.9600 | 4.9600 | 227,000 |
| Apr 12, 2024 | 5.1900 | 5.2000 | 5.0200 | 5.0200 | 5.0200 | 94,100 |
| Apr 11, 2024 | 5.1200 | 5.4200 | 5.0500 | 5.2200 | 5.2200 | 189,900 |
| Apr 10, 2024 | 5.1100 | 5.2000 | 5.0800 | 5.0800 | 5.0800 | 100,500 |
| Apr 09, 2024 | 5.2700 | 5.2900 | 5.1800 | 5.2000 | 5.2000 | 94,800 |
| Apr 08, 2024 | 5.2100 | 5.3400 | 5.1500 | 5.2200 | 5.2200 | 108,500 |
| Apr 05, 2024 | 5.2700 | 5.3000 | 5.1700 | 5.2300 | 5.2300 | 99,100 |
| Apr 04, 2024 | 5.3000 | 5.4500 | 5.2700 | 5.2700 | 5.2700 | 112,200 |
| Apr 03, 2024 | 5.3500 | 5.3900 | 5.2800 | 5.2900 | 5.2900 | 110,200 |
| Apr 02, 2024 | 5.4200 | 5.4900 | 5.3600 | 5.3600 | 5.3600 | 99,500 |
| Apr 01, 2024 | 5.7400 | 5.8600 | 5.4100 | 5.4400 | 5.4400 | 174,600 |
| Mar 28, 2024 | 5.9400 | 6.0500 | 5.7600 | 5.7700 | 5.7700 | 164,600 |
| Mar 27, 2024 | 5.3500 | 5.9500 | 5.3500 | 5.8900 | 5.8900 | 244,700 |
| Mar 26, 2024 | 5.7000 | 5.8200 | 5.3600 | 5.3700 | 5.3700 | 336,600 |
| Mar 25, 2024 | 5.5200 | 5.5700 | 5.2500 | 5.3300 | 5.3300 | 450,500 |
| Mar 25, 2024 | 0.17 Dividend | |||||
| Mar 22, 2024 | 5.7500 | 5.8100 | 5.5600 | 5.6400 | 5.4700 | 250,300 |
| Mar 21, 2024 | 6.2100 | 6.3000 | 5.6500 | 5.7600 | 5.5864 | 446,100 |
| Mar 20, 2024 | 6.2400 | 6.4000 | 6.2200 | 6.3500 | 6.1586 | 74,600 |
| Mar 19, 2024 | 6.2600 | 6.3200 | 6.2100 | 6.2100 | 6.0228 | 80,200 |
| Mar 18, 2024 | 6.2300 | 6.4100 | 6.2300 | 6.2300 | 6.0422 | 161,500 |
| Mar 15, 2024 | 6.2400 | 6.4200 | 6.2100 | 6.2600 | 6.0713 | 255,100 |
| Mar 14, 2024 | 6.6100 | 6.6900 | 6.2800 | 6.3400 | 6.1489 | 127,400 |
| Mar 13, 2024 | 6.6000 | 6.7000 | 6.5200 | 6.5400 | 6.3429 | 54,600 |
| Mar 12, 2024 | 6.6000 | 6.6400 | 6.5200 | 6.6100 | 6.4108 | 63,100 |
| Mar 11, 2024 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | 6.3526 | 61,700 |
| Mar 08, 2024 | 6.6300 | 6.6300 | 6.5300 | 6.5500 | 6.3526 | 57,800 |
| Mar 07, 2024 | 6.5800 | 6.6000 | 6.4700 | 6.5500 | 6.3526 | 45,300 |
| Mar 06, 2024 | 6.5600 | 6.5600 | 6.4200 | 6.5100 | 6.3138 | 48,400 |
| Mar 05, 2024 | 6.5400 | 6.6500 | 6.5100 | 6.5400 | 6.3429 | 70,500 |
| Mar 04, 2024 | 6.4300 | 6.6100 | 6.4300 | 6.6000 | 6.4011 | 69,800 |
| Mar 01, 2024 | 6.6000 | 6.6000 | 6.4000 | 6.4500 | 6.2556 | 148,600 |
| Feb 29, 2024 | 6.5100 | 6.6300 | 6.4500 | 6.6100 | 6.4108 | 55,500 |
| Feb 28, 2024 | 6.4900 | 6.5100 | 6.3600 | 6.4500 | 6.2556 | 50,300 |
| Feb 27, 2024 | 6.4800 | 6.5400 | 6.4600 | 6.5000 | 6.3041 | 54,900 |
| Feb 26, 2024 | 6.3000 | 6.4400 | 6.3000 | 6.4400 | 6.2459 | 52,900 |
| Feb 23, 2024 | 6.4800 | 6.4800 | 6.2600 | 6.3400 | 6.1489 | 265,800 |
| Feb 22, 2024 | 6.5900 | 6.6200 | 6.4300 | 6.4800 | 6.2847 | 86,200 |
| Feb 21, 2024 | 6.7500 | 6.8300 | 6.5700 | 6.6100 | 6.4108 | 75,500 |
| Feb 20, 2024 | 6.9300 | 6.9300 | 6.7300 | 6.7800 | 6.5756 | 90,900 |
| Feb 16, 2024 | 6.9500 | 7.0500 | 6.8400 | 6.9500 | 6.7405 | 79,700 |
| Feb 15, 2024 | 6.8600 | 7.0000 | 6.7600 | 7.0000 | 6.7890 | 61,200 |
| Feb 14, 2024 | 6.7200 | 6.9200 | 6.6300 | 6.8500 | 6.6435 | 61,100 |
| Feb 13, 2024 | 6.7600 | 6.8100 | 6.6000 | 6.6700 | 6.4690 | 109,100 |
| Feb 12, 2024 | 6.9800 | 7.0500 | 6.8800 | 6.9400 | 6.7308 | 82,600 |
| Feb 09, 2024 | 6.8300 | 7.0000 | 6.8100 | 6.9400 | 6.7308 | 45,500 |
| Feb 08, 2024 | 6.8200 | 7.0200 | 6.7700 | 6.8500 | 6.6435 | 46,100 |
| Feb 07, 2024 | 6.8500 | 6.9500 | 6.6900 | 6.8200 | 6.6144 | 213,400 |
| Feb 06, 2024 | 6.7900 | 6.9100 | 6.7900 | 6.8500 | 6.6435 | 37,500 |
| Feb 05, 2024 | 6.8400 | 6.8900 | 6.7400 | 6.7800 | 6.5756 | 79,100 |
| Feb 02, 2024 | 6.9300 | 7.0500 | 6.8200 | 6.8800 | 6.6726 | 50,200 |
| Feb 01, 2024 | 6.8000 | 7.0400 | 6.7300 | 7.0000 | 6.7890 | 52,200 |
| Jan 31, 2024 | 6.9800 | 6.9800 | 6.7600 | 6.7600 | 6.5562 | 56,000 |
| Jan 30, 2024 | 7.0400 | 7.1100 | 6.8300 | 6.8800 | 6.6726 | 64,900 |
| Jan 29, 2024 | 7.0500 | 7.2000 | 6.9500 | 7.1000 | 6.8860 | 65,000 |
| Jan 26, 2024 | 7.1500 | 7.2000 | 6.9100 | 6.9300 | 6.7211 | 33,300 |
| Jan 25, 2024 | 7.1200 | 7.1200 | 6.9300 | 7.1200 | 6.9054 | 32,600 |
| Jan 24, 2024 | 7.1700 | 7.1700 | 6.9100 | 7.0100 | 6.7987 | 39,700 |
| Jan 23, 2024 | 7.3700 | 7.3700 | 7.1200 | 7.1300 | 6.9151 | 33,300 |
| Jan 22, 2024 | 7.2400 | 7.3300 | 7.0500 | 7.2900 | 7.0703 | 57,800 |
| Jan 19, 2024 | 7.1700 | 7.2400 | 7.0500 | 7.1900 | 6.9733 | 98,800 |
| Jan 18, 2024 | 6.9700 | 7.1400 | 6.8500 | 7.1200 | 6.9054 | 64,700 |
| Jan 17, 2024 | 6.8100 | 6.9900 | 6.8100 | 6.9500 | 6.7405 | 46,700 |
| Jan 16, 2024 | 7.0200 | 7.0200 | 6.7500 | 6.8500 | 6.6435 | 80,400 |
| Jan 12, 2024 | 7.0900 | 7.1700 | 7.0000 | 7.0200 | 6.8084 | 28,000 |
| Jan 11, 2024 | 7.0200 | 7.0300 | 6.8700 | 6.9900 | 6.7793 | 54,600 |
| Jan 10, 2024 | 7.1500 | 7.3000 | 6.9700 | 7.0900 | 6.8763 | 73,200 |
| Jan 09, 2024 | 7.1400 | 7.2400 | 7.1100 | 7.1800 | 6.9636 | 70,900 |
| Jan 08, 2024 | 6.9700 | 7.2300 | 6.9700 | 7.2300 | 7.0121 | 43,700 |
| Jan 05, 2024 | 7.0100 | 7.1400 | 6.9700 | 7.0400 | 6.8278 | 191,000 |
| Jan 04, 2024 | 7.0500 | 7.0800 | 6.9200 | 7.0000 | 6.7890 | 93,200 |
| Jan 03, 2024 | 7.2800 | 7.2800 | 7.0200 | 7.0600 | 6.8472 | 65,900 |
| Jan 02, 2024 | 7.1600 | 7.3400 | 7.1600 | 7.3100 | 7.0897 | 51,800 |
| Dec 29, 2023 | 7.4500 | 7.4600 | 7.1300 | 7.1400 | 6.9248 | 61,900 |
| Dec 28, 2023 | 7.2000 | 7.8000 | 7.1600 | 7.4400 | 7.2157 | 196,600 |
| Dec 27, 2023 | 7.2000 | 7.2000 | 7.0700 | 7.1300 | 6.9151 | 77,600 |
| Dec 26, 2023 | 7.1200 | 7.2000 | 7.0300 | 7.1500 | 6.9345 | 88,700 |
| Dec 22, 2023 | 7.0400 | 7.2000 | 7.0100 | 7.1200 | 6.9054 | 163,200 |
| Dec 21, 2023 | 6.9000 | 7.0200 | 6.9000 | 7.0200 | 6.8084 | 72,300 |
| Dec 20, 2023 | 7.1000 | 7.2200 | 6.9300 | 6.9700 | 6.7599 | 94,400 |
| Dec 19, 2023 | 6.9200 | 7.1700 | 6.9200 | 7.1400 | 6.9248 | 78,200 |
| Dec 18, 2023 | 6.9100 | 7.0000 | 6.7500 | 6.9500 | 6.7405 | 79,100 |
| Dec 15, 2023 | 7.0100 | 7.0100 | 6.7500 | 6.9400 | 6.7308 | 194,200 |
| Dec 15, 2023 | 0.17 Dividend | |||||
| Dec 14, 2023 | 6.9900 | 7.1200 | 6.8600 | 7.1000 | 6.7211 | 121,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.