Advertisement
U.S. markets closed

The Cato Corporation (CATO)

NYSE - NYSE Delayed Price. Currency in USD
5.77-0.12 (-2.04%)
At close: 04:00PM EDT
5.77 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.946.055.765.775.77164,600
Mar 27, 20245.355.955.355.895.89244,700
Mar 26, 20245.705.825.365.375.37336,600
Mar 25, 20245.525.575.255.335.33450,500
Mar 25, 20240.17 Dividend
Mar 22, 20245.755.815.565.645.47250,300
Mar 21, 20246.216.305.655.765.59446,100
Mar 20, 20246.246.406.226.356.1674,600
Mar 19, 20246.266.326.216.216.0280,200
Mar 18, 20246.236.416.236.236.04161,500
Mar 15, 20246.246.426.216.266.07255,100
Mar 14, 20246.616.696.286.346.15127,400
Mar 13, 20246.606.706.526.546.3454,600
Mar 12, 20246.606.646.526.616.4163,100
Mar 11, 20246.606.606.556.556.3561,700
Mar 08, 20246.636.636.536.556.3557,800
Mar 07, 20246.586.606.476.556.3545,300
Mar 06, 20246.566.566.426.516.3148,400
Mar 05, 20246.546.656.516.546.3470,500
Mar 04, 20246.436.616.436.606.4069,800
Mar 01, 20246.606.606.406.456.26148,600
Feb 29, 20246.516.636.456.616.4155,500
Feb 28, 20246.496.516.366.456.2650,300
Feb 27, 20246.486.546.466.506.3054,900
Feb 26, 20246.306.446.306.446.2552,900
Feb 23, 20246.486.486.266.346.15265,800
Feb 22, 20246.596.626.436.486.2886,200
Feb 21, 20246.756.836.576.616.4175,500
Feb 20, 20246.936.936.736.786.5890,900
Feb 16, 20246.957.056.846.956.7479,700
Feb 15, 20246.867.006.767.006.7961,200
Feb 14, 20246.726.926.636.856.6461,100
Feb 13, 20246.766.816.606.676.47109,100
Feb 12, 20246.987.056.886.946.7382,600
Feb 09, 20246.837.006.816.946.7345,500
Feb 08, 20246.827.026.776.856.6446,100
Feb 07, 20246.856.956.696.826.61213,400
Feb 06, 20246.796.916.796.856.6437,500
Feb 05, 20246.846.896.746.786.5879,100
Feb 02, 20246.937.056.826.886.6750,200
Feb 01, 20246.807.046.737.006.7952,200
Jan 31, 20246.986.986.766.766.5656,000
Jan 30, 20247.047.116.836.886.6764,900
Jan 29, 20247.057.206.957.106.8965,000
Jan 26, 20247.157.206.916.936.7233,300
Jan 25, 20247.127.126.937.126.9132,600
Jan 24, 20247.177.176.917.016.8039,700
Jan 23, 20247.377.377.127.136.9233,300
Jan 22, 20247.247.337.057.297.0757,800
Jan 19, 20247.177.247.057.196.9798,800
Jan 18, 20246.977.146.857.126.9164,700
Jan 17, 20246.816.996.816.956.7446,700
Jan 16, 20247.027.026.756.856.6480,400
Jan 12, 20247.097.177.007.026.8128,000
Jan 11, 20247.027.036.876.996.7854,600
Jan 10, 20247.157.306.977.096.8873,200
Jan 09, 20247.147.247.117.186.9670,900
Jan 08, 20246.977.236.977.237.0143,700
Jan 05, 20247.017.146.977.046.83191,000
Jan 04, 20247.057.086.927.006.7993,200
Jan 03, 20247.287.287.027.066.8565,900
Jan 02, 20247.167.347.167.317.0951,800
Dec 29, 20237.457.467.137.146.9261,900
Dec 28, 20237.207.807.167.447.22196,600
Dec 27, 20237.207.207.077.136.9277,600
Dec 26, 20237.127.207.037.156.9388,700
Dec 22, 20237.047.207.017.126.91163,200
Dec 21, 20236.907.026.907.026.8172,300
Dec 20, 20237.107.226.936.976.7694,400
Dec 19, 20236.927.176.927.146.9278,200
Dec 18, 20236.917.006.756.956.7479,100
Dec 15, 20237.017.016.756.946.73194,200
Dec 15, 20230.17 Dividend
Dec 14, 20236.997.126.867.106.72121,700
Dec 13, 20236.686.886.606.856.48249,300
Dec 12, 20236.686.746.606.676.3174,600
Dec 11, 20236.807.026.676.686.3290,800
Dec 08, 20236.796.856.736.826.4653,000
Dec 07, 20236.736.816.676.786.4285,900
Dec 06, 20236.827.046.626.726.36104,500
Dec 05, 20236.926.996.786.796.4345,900
Dec 04, 20237.117.136.906.916.5438,700
Dec 01, 20236.937.246.837.136.75127,800
Nov 30, 20236.907.006.836.926.5570,700
Nov 29, 20236.826.936.776.926.5540,900
Nov 28, 20236.726.856.726.766.4032,700
Nov 27, 20236.736.966.706.756.3975,300
Nov 24, 20236.726.796.626.736.3731,300
Nov 22, 20236.916.926.736.786.4249,200
Nov 21, 20236.806.876.726.836.4748,700
Nov 20, 20236.976.976.706.846.4760,400
Nov 17, 20237.057.086.846.996.6275,900
Nov 16, 20237.407.476.547.016.64503,800
Nov 15, 20237.307.437.307.326.9360,400
Nov 14, 20237.117.246.967.216.8366,200
Nov 13, 20237.057.076.946.976.6039,000
Nov 10, 20236.927.066.917.036.6549,100
Nov 09, 20237.127.166.926.966.5955,900
Nov 08, 20237.047.137.027.106.7257,100
Nov 07, 20237.007.176.977.086.7070,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...