Dark

CATO
CATO CORP
stock NYSE

At Close

Jul 2, 2026 3:59:30 PM EDT

3.31USD+0.762%(+0.03)32,341

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.28)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

3.35USD+1.362%(+0.05)2,071

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	3.3000	3.4700	3.232500	3.3500	+2.134%	32,341	0.000%
2026-07-01	3.2900	3.6200	3.193900	3.2800	+1.235%	10,519	+2.134%
2026-06-30	3.1900	3.2400	3.190000	3.2400	+0.310%	11,464	+3.395%
2026-06-29	3.3300	3.3675	3.190000	3.2300	-3.293%	17,755	+3.715%
2026-06-26	3.2100	3.3400	3.160000	3.3400	+3.727%	47,907	+0.299%
2026-06-25	3.1939	3.2650	3.130000	3.2200	+0.625%	16,475	+4.037%
2026-06-24	3.2000	3.3650	3.170000	3.2000	-0.929%	15,089	+4.688%
2026-06-23	3.1900	3.2300	3.130000	3.2300	+0.937%	34,257	+3.715%
2026-06-22	3.2900	3.3700	3.180000	3.2000	-3.030%	63,052	+4.688%
2026-06-18	3.2400	3.3200	3.240000	3.3000	+2.484%	16,354	+1.515%
2026-06-17	3.2300	3.2750	3.190000	3.2200	-0.617%	23,832	+4.037%
2026-06-16	3.2500	3.2500	3.130000	3.2400	+0.310%	51,378	+3.395%
2026-06-15	3.2000	3.4000	3.190000	3.2300	+0.937%	79,123	+3.715%
2026-06-12	3.2200	3.2307	3.140300	3.2000	0.000%	42,895	+4.688%
2026-06-11	3.1650	3.2100	3.140000	3.2000	+0.946%	15,476	+4.688%
2026-06-10	3.1800	3.3190	3.130000	3.1700	-1.858%	42,340	+5.678%
2026-06-09	3.2900	3.4200	3.120000	3.2300	0.000%	76,092	+3.715%
2026-06-08	3.1600	3.4299	3.120100	3.2300	+1.572%	318,823	+3.715%
2026-06-05	3.2800	3.5050	3.180000	3.1800	-3.049%	77,813	+5.346%
2026-06-04	3.3900	3.4000	3.190000	3.2800	-1.796%	74,061	+2.134%
2026-06-03	3.1400	3.4243	3.090000	3.3400	+8.091%	175,468	+0.299%
2026-06-02	3.1400	3.1500	3.020000	3.0900	-1.592%	109,561	+8.414%
2026-06-01	3.2400	3.3800	3.120000	3.1400	-3.086%	77,628	+6.688%
2026-05-29	3.3100	3.4000	3.120000	3.2400	-0.613%	97,650	+3.395%
2026-05-28	3.1300	3.3300	3.110000	3.2600	+5.502%	41,381	+2.761%
2026-05-27	3.0000	3.1800	2.980000	3.0900	+0.651%	55,250	+8.414%
2026-05-26	3.3000	3.3000	3.070000	3.0700	-6.402%	57,404	+9.121%
2026-05-22	3.5000	3.7000	3.180000	3.2800	-4.928%	174,259	+2.134%
2026-05-21	3.0600	3.7299	3.015500	3.4500	+12.745%	491,588	-2.899%
2026-05-20	3.0600	3.3000	2.970000	3.0600	-0.971%	93,849	+9.477%
2026-05-19	2.9500	3.1600	2.920000	3.0900	+5.102%	85,576	+8.414%
2026-05-18	2.9400	3.2000	2.830000	2.9400	0.000%	200,698	+13.946%
2026-05-15	2.9000	3.0500	2.860000	2.9400	+2.797%	134,506	+13.946%
2026-05-14	2.9400	2.9800	2.850000	2.8600	-1.379%	38,752	+17.133%
2026-05-13	2.9400	2.9799	2.880000	2.9000	-0.344%	8,190	+15.517%
2026-05-12	2.9300	2.9400	2.860000	2.9100	0.000%	14,644	+15.120%
2026-05-11	2.8700	2.9465	2.860000	2.9100	+0.692%	12,777	+15.120%
2026-05-08	2.9200	2.9400	2.880000	2.8900	-0.345%	5,397	+15.917%
2026-05-07	2.8800	2.9200	2.840000	2.9000	+0.694%	20,429	+15.517%
2026-05-06	2.8600	2.9200	2.860000	2.8800	-0.690%	17,128	+16.319%
2026-05-05	3.0000	3.0000	2.880000	2.9000	-3.654%	34,001	+15.517%
2026-05-04	2.8400	3.1299	2.840000	3.0100	+5.245%	337,362	+11.296%
2026-05-01	2.9000	2.9000	2.850000	2.8600	-0.348%	12,341	+17.133%
2026-04-30	2.8500	2.9100	2.820000	2.8700	+2.135%	14,459	+16.725%
2026-04-29	2.8000	2.9100	2.770000	2.8100	-1.056%	28,189	+19.217%
2026-04-28	2.8350	2.8600	2.790100	2.8400	+0.353%	33,769	+17.958%
2026-04-27	2.8800	2.9150	2.830000	2.8300	-2.076%	11,464	+18.375%
2026-04-24	2.9100	2.9100	2.850000	2.8900	+0.697%	12,876	+15.917%
2026-04-23	2.9300	2.9650	2.850000	2.8700	-3.367%	36,164	+16.725%
2026-04-22	2.9354	2.9800	2.920100	2.9700	+2.062%	58,647	+12.795%
2026-04-21	2.8300	2.9799	2.830000	2.9100	+4.301%	21,123	+15.120%
2026-04-20	2.8600	2.8901	2.720000	2.7900	0.000%	108,250	+20.072%
2026-04-17	3.0300	3.0300	2.790000	2.7900	-6.376%	53,012	+20.072%
2026-04-16	2.9600	3.0199	2.896100	2.9800	+1.017%	12,702	+12.416%
2026-04-15	2.9000	2.9900	2.900000	2.9500	+2.787%	30,610	+13.559%
2026-04-14	2.9600	3.0100	2.850000	2.8700	-2.381%	23,198	+16.725%
2026-04-13	3.0000	3.0200	2.887400	2.9400	-0.676%	27,709	+13.946%
2026-04-10	3.0600	3.0900	2.910000	2.9600	-2.951%	19,911	+13.176%
2026-04-09	3.1300	3.2400	2.990000	3.0500	-1.613%	30,722	+9.836%
2026-04-08	3.1400	3.3600	3.100000	3.1000	+1.639%	210,764	+8.065%
2026-04-07	2.8100	3.1200	2.590000	3.0500	+7.394%	267,332	+9.836%
2026-04-06	2.7700	2.8950	2.750000	2.8400	+2.158%	60,605	+17.958%
2026-04-02	2.8200	2.9100	2.780000	2.7800	-2.113%	25,909	+20.504%
2026-04-01	2.8300	2.9500	2.830000	2.8400	+0.353%	20,758	+17.958%
2026-03-31	2.8500	2.8700	2.750000	2.8300	+1.799%	45,446	+18.375%
2026-03-30	2.7500	2.9000	2.750000	2.7800	+1.460%	73,693	+20.504%
2026-03-27	2.6700	2.8460	2.650000	2.7400	+3.008%	59,039	+22.263%
2026-03-26	2.7500	2.7800	2.650000	2.6600	-3.273%	46,471	+25.940%
2026-03-25	2.8200	2.9000	2.730000	2.7500	-0.722%	44,020	+21.818%
2026-03-24	2.9600	2.9700	2.770000	2.7700	-5.137%	102,862	+20.939%
2026-03-23	2.9500	3.0050	2.920000	2.9200	-0.341%	58,394	+14.726%
2026-03-20	2.9410	3.2500	2.910000	2.9300	+1.034%	250,420	+14.334%
2026-03-19	2.9400	3.1200	2.900000	2.9000	-0.685%	146,402	+15.517%
2026-03-18	2.9800	3.0300	2.920000	2.9200	-2.341%	36,555	+14.726%
2026-03-17	3.0350	3.0632	2.970000	2.9900	-0.993%	37,779	+12.040%
2026-03-16	3.0000	3.0800	2.970000	3.0200	+0.667%	61,561	+10.927%
2026-03-13	2.9900	3.0500	2.960000	3.0000	-1.316%	27,957	+11.667%
2026-03-12	3.0000	3.0800	2.970000	3.0400	+2.357%	37,235	+10.197%
2026-03-11	2.9600	3.1100	2.960000	2.9700	+0.678%	26,857	+12.795%
2026-03-10	3.0700	3.1069	2.910000	2.9500	-5.145%	36,602	+13.559%
2026-03-09	3.0500	3.1400	3.020000	3.1100	+1.634%	25,670	+7.717%
2026-03-06	3.2800	3.3500	3.045000	3.0600	-6.991%	26,975	+9.477%
2026-03-05	3.1100	3.4100	2.980000	3.2900	+5.449%	182,140	+1.824%
2026-03-04	3.0400	3.1200	2.980000	3.1200	+5.051%	12,240	+7.372%
2026-03-03	2.9700	3.0246	2.890000	2.9700	-1.000%	56,414	+12.795%
2026-03-02	2.9700	3.1600	2.960000	3.0000	-0.332%	48,663	+11.667%
2026-02-27	3.0500	3.1200	2.990000	3.0100	-1.634%	22,918	+11.296%
2026-02-26	3.0500	3.1100	2.950000	3.0600	+0.658%	28,743	+9.477%
2026-02-25	3.1300	3.1300	3.000000	3.0400	+0.662%	20,972	+10.197%
2026-02-24	2.9868	3.2000	2.950000	3.0200	+2.373%	56,597	+10.927%
2026-02-23	3.0700	3.1250	2.900000	2.9500	-5.145%	60,916	+13.559%
2026-02-20	3.0400	3.1450	3.030000	3.1100	+2.303%	26,247	+7.717%
2026-02-19	3.0400	3.0699	3.020000	3.0400	-0.654%	18,363	+10.197%
2026-02-18	3.0800	3.2200	3.040000	3.0600	-1.290%	44,497	+9.477%
2026-02-17	3.0800	3.1800	3.050000	3.1000	+0.977%	32,303	+8.065%
2026-02-13	3.0200	3.1800	2.976000	3.0700	+2.676%	54,571	+9.121%
2026-02-12	3.0500	3.1200	2.809300	2.9900	-0.993%	220,071	+12.040%
2026-02-11	3.0300	3.0600	2.960000	3.0200	+0.332%	34,408	+10.927%
2026-02-10	3.0500	3.1450	3.010000	3.0100	-0.660%	28,768	+11.296%
2026-02-09	3.0400	3.0803	3.020000	3.0300	0.000%	33,692	+10.561%
2026-02-06	3.0100	3.1000	2.990000	3.0300	+1.000%	40,487	+10.561%
2026-02-05	3.0400	3.0600	2.980000	3.0000	-0.990%	49,061	+11.667%
2026-02-04	3.0600	3.0800	3.020000	3.0300	-0.656%	22,213	+10.561%
2026-02-03	3.0700	3.1300	3.020000	3.0500	+0.329%	50,681	+9.836%
2026-02-02	3.0300	3.1100	3.020000	3.0400	-0.328%	21,042	+10.197%
2026-01-30	3.0700	3.1500	3.040300	3.0500	-1.294%	33,624	+9.836%
2026-01-29	3.2900	3.3400	2.900000	3.0900	-4.037%	276,231	+8.414%
2026-01-28	3.2456	3.3800	3.210000	3.2200	-3.593%	25,074	+4.037%
2026-01-27	3.3200	3.4299	3.300000	3.3400	+0.906%	7,386	+0.299%
2026-01-26	3.2200	3.4201	3.200000	3.3100	+3.115%	104,751	+1.208%
2026-01-23	3.2600	3.3700	3.210000	3.2100	-4.464%	64,060	+4.361%
2026-01-22	3.3590	3.3766	3.270000	3.3600	+2.439%	25,679	-0.298%
2026-01-21	3.3300	3.4561	3.270000	3.2800	-1.796%	25,419	+2.134%
2026-01-20	3.4300	3.5500	3.330000	3.3400	-3.188%	135,563	+0.299%
2026-01-16	3.4700	3.4900	3.400000	3.4500	+0.877%	12,046	-2.899%
2026-01-15	3.4800	3.4950	3.362500	3.4200	-3.116%	21,209	-2.047%
2026-01-14	3.5600	3.6100	3.450000	3.5300	+1.437%	33,811	-5.099%
2026-01-13	3.4326	3.5400	3.400000	3.4800	0.000%	52,947	-3.736%
2026-01-12	3.5500	3.7300	3.400000	3.4800	-1.416%	66,211	-3.736%
2026-01-09	3.1900	3.6700	3.160000	3.5300	+9.627%	75,135	-5.099%
2026-01-08	3.0500	3.2400	3.050000	3.2200	+6.271%	58,995	+4.037%
2026-01-07	3.0800	3.1300	3.030000	3.0300	-0.980%	22,909	+10.561%
2026-01-06	3.0100	3.1200	3.010000	3.0600	+0.990%	27,532	+9.477%
2026-01-05	3.0100	3.1400	2.990000	3.0300	+1.000%	44,601	+10.561%
2026-01-02	3.1200	3.2100	2.780000	3.0000	-2.913%	190,391	+11.667%
2025-12-31	3.0934	3.1300	3.030000	3.0900	+1.311%	46,965	+8.414%
2025-12-30	3.0604	3.1100	3.050000	3.0500	-1.929%	38,472	+9.836%
2025-12-29	3.0000	3.1200	2.980000	3.1100	+0.974%	99,419	+7.717%
2025-12-26	3.1400	3.1755	3.000000	3.0800	-2.222%	65,931	+8.766%
2025-12-24	3.2100	3.2100	3.050000	3.1500	-1.254%	28,275	+6.349%
2025-12-23	3.2800	3.4986	3.131300	3.1900	-2.744%	17,128	+5.016%
2025-12-22	3.0800	3.5200	3.060000	3.2800	+6.494%	88,449	+2.134%
2025-12-19	3.1600	3.1800	3.060000	3.0800	-2.532%	80,430	+8.766%
2025-12-18	3.1700	3.2200	3.080000	3.1600	0.000%	10,209	+6.013%
2025-12-17	3.1700	3.2721	3.040000	3.1600	0.000%	108,572	+6.013%
2025-12-16	3.2500	3.2500	3.000000	3.1600	-1.250%	121,939	+6.013%
2025-12-15	3.4000	3.4201	3.060000	3.2000	-5.882%	153,239	+4.688%
2025-12-12	3.5000	3.5200	3.390000	3.4000	-2.299%	13,324	-1.471%
2025-12-11	3.4500	3.5700	3.365200	3.4800	+2.959%	12,564	-3.736%
2025-12-10	3.3100	3.4900	3.290000	3.3800	+3.364%	36,653	-0.888%
2025-12-09	3.2700	3.3450	3.130000	3.2700	+0.307%	45,415	+2.446%
2025-12-08	3.4700	3.4700	3.260000	3.2600	-6.052%	23,460	+2.761%
2025-12-05	3.3800	3.4900	3.350000	3.4700	+1.760%	40,809	-3.458%
2025-12-04	3.6000	3.6000	3.380000	3.4100	-5.278%	30,861	-1.760%
2025-12-03	3.4700	3.6000	3.400000	3.6000	+3.448%	33,960	-6.944%
2025-12-02	3.4200	3.4900	3.390000	3.4800	+1.754%	20,594	-3.736%
2025-12-01	3.4500	3.4800	3.280000	3.4200	-2.286%	34,115	-2.047%
2025-11-28	3.5000	3.5700	3.480000	3.5000	+0.287%	13,127	-4.286%
2025-11-26	3.4600	3.6000	3.460000	3.4900	+0.867%	22,111	-4.011%
2025-11-25	3.1000	3.4800	3.100000	3.4600	+12.338%	42,281	-3.179%
2025-11-24	3.2200	3.2200	3.030000	3.0800	-5.231%	103,369	+8.766%
2025-11-21	3.3000	3.3400	3.220100	3.2500	-2.985%	14,869	+3.077%
2025-11-20	3.3500	3.4199	3.220000	3.3500	-2.047%	130,274	0.000%
2025-11-19	3.4700	3.4800	3.370000	3.4200	+0.293%	26,642	-2.047%
2025-11-18	3.3300	3.4700	3.320000	3.4100	+1.791%	16,853	-1.760%
2025-11-17	3.5500	3.5500	3.320000	3.3500	-5.634%	77,698	0.000%
2025-11-14	3.5000	3.6833	3.500000	3.5500	+1.429%	27,831	-5.634%
2025-11-13	3.6100	3.6900	3.410000	3.5000	-4.372%	349,140	-4.286%
2025-11-12	3.7200	3.7950	3.650000	3.6600	-1.877%	47,369	-8.470%
2025-11-11	3.7000	3.7558	3.689575	3.7300	-0.533%	7,893	-10.188%
2025-11-10	3.6900	3.8700	3.680000	3.7500	+2.180%	38,868	-10.667%
2025-11-07	3.7200	3.7400	3.620000	3.6700	-2.910%	36,004	-8.719%
2025-11-06	3.7600	3.8000	3.740000	3.7800	-1.818%	16,871	-11.376%
2025-11-05	3.8400	3.8700	3.800000	3.8500	-0.259%	11,862	-12.987%
2025-11-04	3.9000	4.0350	3.790000	3.8600	-2.278%	25,253	-13.212%
2025-11-03	3.8300	3.9900	3.825000	3.9500	+2.597%	36,173	-15.190%
2025-10-31	3.6300	3.8900	3.630000	3.8500	+4.620%	35,836	-12.987%
2025-10-30	3.8200	3.8999	3.650000	3.6800	-4.663%	42,587	-8.967%
2025-10-29	3.9400	4.0400	3.820000	3.8600	-1.781%	18,209	-13.212%
2025-10-28	4.3300	4.4400	3.680300	3.9300	-9.862%	340,496	-14.758%
2025-10-27	4.2900	4.4621	3.920000	4.3600	+2.108%	241,405	-23.165%
2025-10-24	4.3400	4.3447	4.190000	4.2700	-0.928%	12,066	-21.546%
2025-10-23	4.2700	4.3300	4.088500	4.3100	+1.891%	22,779	-22.274%
2025-10-22	4.0950	4.5899	3.910000	4.2300	+6.015%	199,540	-20.804%
2025-10-21	4.0400	4.2800	3.950100	3.9900	-2.206%	13,971	-16.040%
2025-10-20	3.9200	4.1100	3.920000	4.0800	+4.884%	24,078	-17.892%
2025-10-17	3.8700	3.9400	3.670100	3.8900	0.000%	80,181	-13.882%
2025-10-16	4.0800	4.0900	3.825000	3.8900	-4.890%	64,130	-13.882%
2025-10-15	4.2000	4.2100	4.060000	4.0900	-2.153%	59,624	-18.093%
2025-10-14	4.1800	4.2300	4.160000	4.1800	-0.476%	52,123	-19.856%
2025-10-13	4.2900	4.3000	4.160000	4.2000	-2.098%	65,513	-20.238%
2025-10-10	4.3900	4.4950	4.250000	4.2900	-2.500%	57,093	-21.911%
2025-10-09	4.3100	4.4000	4.280000	4.4000	+1.617%	34,589	-23.864%
2025-10-08	4.3200	4.4450	4.270000	4.3300	+0.464%	33,710	-22.633%
2025-10-07	4.3500	4.4399	4.240000	4.3100	-0.691%	21,456	-22.274%
2025-10-06	4.6100	4.6100	4.310000	4.3400	-5.240%	29,837	-22.811%
2025-10-03	4.4800	4.6650	4.480000	4.5800	+2.461%	42,605	-26.856%
2025-10-02	4.2700	4.5786	4.270000	4.4700	+6.176%	123,108	-25.056%
2025-10-01	4.1600	4.2450	4.160000	4.2100	0.000%	41,560	-20.428%
2025-09-30	4.2000	4.2700	4.200000	4.2100	+0.238%	19,000	-20.428%
2025-09-29	4.2300	4.2500	4.200000	4.2000	-1.408%	62,480	-20.238%
2025-09-26	4.2700	4.2700	4.210000	4.2600	-0.234%	47,427	-21.362%
2025-09-25	4.3400	4.3648	4.260000	4.2700	-1.613%	18,239	-21.546%
2025-09-24	4.4100	4.4400	4.270000	4.3400	-0.913%	52,255	-22.811%
2025-09-23	4.4100	4.4100	4.340000	4.3800	-0.680%	18,160	-23.516%
2025-09-22	4.3800	4.4300	4.300000	4.4100	+0.685%	38,048	-24.036%
2025-09-19	4.4900	4.5526	4.350000	4.3800	-2.667%	104,894	-23.516%
2025-09-18	4.6700	4.7249	4.410000	4.5000	-3.017%	79,009	-25.556%
2025-09-17	4.6300	4.6800	4.540000	4.6400	+1.532%	61,172	-27.802%
2025-09-16	4.5900	4.7200	4.570000	4.5700	+0.219%	22,489	-26.696%
2025-09-15	4.6500	4.7299	4.540000	4.5600	-1.299%	46,972	-26.535%
2025-09-12	4.5500	4.7245	4.480000	4.6200	+1.316%	59,208	-27.489%
2025-09-11	4.4700	4.5700	4.470000	4.5600	+0.441%	27,928	-26.535%
2025-09-10	4.3900	4.5950	4.310000	4.5400	+2.948%	52,377	-26.211%
2025-09-09	4.6300	4.6658	4.307800	4.4100	-6.568%	48,735	-24.036%
2025-09-08	4.4600	4.9150	4.460000	4.7200	+6.787%	172,915	-29.025%
2025-09-05	4.5200	4.6500	4.335000	4.4200	-1.778%	64,424	-24.208%
2025-09-04	4.2100	4.5000	4.210000	4.5000	+6.635%	85,964	-25.556%
2025-09-03	4.3500	4.4799	4.200000	4.2200	-2.989%	47,504	-20.616%
2025-09-02	4.2000	4.5500	4.130000	4.3500	+5.839%	185,722	-22.989%
2025-08-29	3.9900	4.2000	3.921000	4.1100	+4.580%	212,470	-18.491%
2025-08-28	3.9700	3.9700	3.870000	3.9300	+0.769%	75,232	-14.758%
2025-08-27	3.8900	4.0324	3.840000	3.9000	-1.266%	79,216	-14.103%
2025-08-26	4.0000	4.0578	3.941500	3.9500	-2.709%	61,697	-15.190%
2025-08-25	3.6200	4.1295	3.620000	4.0600	+9.730%	186,454	-17.488%
2025-08-22	3.7500	3.7900	3.500000	3.7000	-2.887%	391,856	-9.459%
2025-08-21	3.2100	4.0000	3.120800	3.8100	+34.155%	2,253,423	-12.073%
2025-08-20	2.8200	2.8500	2.800000	2.8400	+1.068%	9,064	+17.958%
2025-08-19	2.8208	2.8900	2.800000	2.8100	-0.355%	25,335	+19.217%
2025-08-18	2.8500	2.8984	2.814000	2.8200	0.000%	11,031	+18.794%
2025-08-15	2.8100	2.9000	2.810000	2.8200	-0.704%	12,271	+18.794%
2025-08-14	2.8400	2.9500	2.765000	2.8400	-0.699%	13,309	+17.958%
2025-08-13	2.8800	2.9200	2.820600	2.8600	-1.038%	29,921	+17.133%
2025-08-12	2.8000	2.9329	2.800000	2.8900	+3.584%	14,336	+15.917%
2025-08-11	2.8600	2.8988	2.730000	2.7900	-2.105%	23,330	+20.072%
2025-08-08	2.9675	2.9675	2.760000	2.8500	-0.697%	16,519	+17.544%
2025-08-07	2.8700	2.9299	2.820000	2.8700	+1.773%	18,440	+16.725%
2025-08-06	2.9200	2.9750	2.790000	2.8200	-3.093%	42,675	+18.794%
2025-08-05	2.7600	2.9600	2.730000	2.9100	+6.204%	47,204	+15.120%
2025-08-04	2.8200	2.9114	2.730100	2.7400	-1.792%	23,962	+22.263%
2025-08-01	2.8200	2.8728	2.720000	2.7900	-1.064%	30,518	+20.072%
2025-07-31	2.9800	3.0800	2.780000	2.8200	-5.369%	94,514	+18.794%
2025-07-30	2.8900	3.1900	2.890000	2.9800	+3.114%	138,518	+12.416%
2025-07-29	2.9600	3.2362	2.819900	2.8900	-3.344%	114,592	+15.917%
2025-07-28	3.0300	3.1295	2.950000	2.9900	-1.645%	26,909	+12.040%
2025-07-25	3.1700	3.1700	3.000000	3.0400	-4.101%	9,980	+10.197%
2025-07-24	3.1800	3.1995	3.120000	3.1700	-0.938%	21,610	+5.678%
2025-07-23	3.1000	3.2000	3.010000	3.2000	+5.263%	24,575	+4.688%
2025-07-22	2.9000	3.1500	2.877100	3.0400	+5.190%	35,206	+10.197%
2025-07-21	2.8600	2.9100	2.850000	2.8900	+2.482%	30,400	+15.917%
2025-07-18	2.8300	2.8575	2.760000	2.8200	+0.356%	23,844	+18.794%
2025-07-17	3.0118	3.0700	2.810000	2.8100	-4.096%	25,552	+19.217%
2025-07-16	2.9600	3.0103	2.790000	2.9300	+0.342%	13,271	+14.334%
2025-07-15	2.8300	2.9450	2.810000	2.9200	+2.098%	30,495	+14.726%
2025-07-14	3.1400	3.2141	2.809800	2.8600	-8.333%	74,691	+17.133%
2025-07-11	3.0400	3.1600	2.997000	3.1200	+2.632%	19,860	+7.372%
2025-07-10	3.0000	3.0700	2.935000	3.0400	+0.997%	33,615	+10.197%
2025-07-09	2.9300	3.0300	2.841000	3.0100	+3.793%	26,157	+11.296%
2025-07-08	2.9500	3.0315	2.880000	2.9000	-1.695%	35,296	+15.517%
2025-07-07	2.9600	3.0200	2.830000	2.9500	-0.338%	29,136	+13.559%
2025-07-03	2.8700	3.0500	2.845000	2.9600	+3.136%	43,026	+13.176%
2025-07-02	2.8500	2.8999	2.780000	2.8700	+1.056%	45,471	+16.725%
2025-07-01	2.8200	2.8900	2.732500	2.8400	+1.068%	47,622	+17.958%
2025-06-30	2.8200	2.8300	2.750000	2.8100	+1.812%	21,856	+19.217%
2025-06-27	2.8100	2.8283	2.710700	2.7600	-0.361%	20,209	+21.377%
2025-06-26	2.8300	2.8300	2.720000	2.7700	-2.120%	18,797	+20.939%
2025-06-25	2.8600	2.8900	2.780000	2.8300	-1.394%	23,055	+18.375%
2025-06-24	2.8300	2.9300	2.740000	2.8700	+1.413%	23,134	+16.725%
2025-06-23	2.7717	2.9400	2.650000	2.8300	+2.166%	76,325	+18.375%
2025-06-20	2.9300	2.9934	2.750000	2.7700	-3.484%	79,413	+20.939%
2025-06-18	2.9600	2.9800	2.830000	2.8700	-3.041%	17,704	+16.725%
2025-06-17	2.9600	3.0250	2.840000	2.9600	-1.333%	21,771	+13.176%
2025-06-16	3.0000	3.1599	2.980000	3.0000	-0.332%	18,059	+11.667%
2025-06-13	3.3200	3.3500	2.930000	3.0100	-10.149%	26,695	+11.296%
2025-06-12	3.1932	3.3800	3.193200	3.3500	+3.395%	41,056	0.000%
2025-06-11	3.1300	3.4300	2.918300	3.2400	+6.230%	97,968	+3.395%
2025-06-10	2.5700	3.2399	2.570000	3.0500	+17.761%	162,164	+9.836%
2025-06-09	2.5700	2.6899	2.564900	2.5900	+1.172%	55,169	+29.344%
2025-06-06	2.6700	2.6700	2.520900	2.5600	-2.662%	37,280	+30.859%
2025-06-05	2.6000	2.6660	2.600000	2.6300	-0.379%	17,035	+27.376%
2025-06-04	2.6000	2.6800	2.560000	2.6400	+1.931%	16,451	+26.894%
2025-06-03	2.5800	2.6500	2.520000	2.5900	0.000%	17,409	+29.344%
2025-06-02	2.5400	2.6450	2.520000	2.5900	+1.172%	18,576	+29.344%
2025-05-30	2.6200	2.7100	2.552000	2.5600	-2.662%	24,650	+30.859%
2025-05-29	2.6000	2.6700	2.520000	2.6300	+3.137%	42,260	+27.376%
2025-05-28	2.7100	2.7441	2.495000	2.5500	-5.904%	80,389	+31.373%
2025-05-27	2.9100	2.9300	2.710000	2.7100	-6.228%	13,885	+23.616%
2025-05-23	2.9000	2.9300	2.780000	2.8900	+1.761%	51,304	+15.917%
2025-05-22	2.4100	2.8900	2.410000	2.8400	+16.872%	59,476	+17.958%
2025-05-21	2.5800	2.5900	2.410000	2.4300	-7.605%	30,070	+37.860%
2025-05-20	2.7000	2.7420	2.630000	2.6300	-2.952%	17,434	+27.376%
2025-05-19	2.7900	2.8900	2.671100	2.7100	-3.559%	16,963	+23.616%
2025-05-16	2.8200	2.8650	2.740000	2.8100	+1.812%	19,299	+19.217%
2025-05-15	2.5800	2.8000	2.580000	2.7600	+6.977%	20,751	+21.377%
2025-05-14	2.6400	2.7400	2.580000	2.5800	-3.371%	12,945	+29.845%
2025-05-13	2.6300	2.7300	2.630000	2.6700	+0.755%	80,687	+25.468%
2025-05-12	2.6700	2.8080	2.630000	2.6500	+3.922%	22,951	+26.415%
2025-05-09	2.5700	2.6100	2.520900	2.5500	-0.391%	16,362	+31.373%
2025-05-08	2.3300	2.6000	2.300000	2.5600	+11.790%	75,515	+30.859%
2025-05-07	2.3000	2.3100	2.260000	2.2900	0.000%	9,782	+46.288%
2025-05-06	2.2600	2.3700	2.212300	2.2900	-0.866%	46,798	+46.288%
2025-05-05	2.4900	2.5565	2.200000	2.3100	-6.855%	216,448	+45.022%
2025-05-02	2.3600	2.5000	2.360000	2.4800	+6.438%	20,372	+35.081%
2025-05-01	2.3700	2.4000	2.330000	2.3300	-1.271%	39,487	+43.777%
2025-04-30	2.4100	2.5500	2.320000	2.3600	-2.479%	40,069	+41.949%
2025-04-29	2.3500	2.5240	2.350000	2.4200	+2.542%	33,390	+38.430%
2025-04-28	2.4400	2.5738	2.320000	2.3600	-1.667%	76,984	+41.949%
2025-04-25	2.4400	2.5792	2.350000	2.4000	-3.226%	14,716	+39.583%
2025-04-24	2.3200	2.5000	2.320000	2.4800	+3.333%	14,056	+35.081%
2025-04-23	2.4100	2.4692	2.290000	2.4000	+1.266%	50,109	+39.583%
2025-04-22	2.3300	2.4200	2.320000	2.3700	+2.597%	15,583	+41.350%
2025-04-21	2.4300	2.4800	2.310000	2.3100	-5.714%	25,608	+45.022%
2025-04-17	2.3000	2.4500	2.270000	2.4500	+6.061%	22,222	+36.735%
2025-04-16	2.3300	2.3799	2.280000	2.3100	-0.431%	21,980	+45.022%
2025-04-15	2.2800	2.3800	2.190000	2.3200	+2.203%	35,582	+44.397%
2025-04-14	2.5000	2.5000	2.250100	2.2700	-6.584%	57,348	+47.577%
2025-04-11	2.5300	2.6488	2.410000	2.4300	-5.078%	37,225	+37.860%
2025-04-10	2.7000	2.8050	2.520000	2.5600	-6.909%	21,289	+30.859%
2025-04-09	2.6300	2.8809	2.540000	2.7500	+7.422%	29,613	+21.818%
2025-04-08	2.8800	2.8800	2.530000	2.5600	-9.220%	55,268	+30.859%
2025-04-07	2.8000	2.9698	2.710000	2.8200	0.000%	36,159	+18.794%
2025-04-04	2.8700	2.9071	2.740000	2.8200	-4.407%	51,036	+18.794%
2025-04-03	3.1700	3.3506	2.866600	2.9500	-9.509%	36,264	+13.559%
2025-04-02	3.2300	3.4308	3.200000	3.2600	+0.617%	19,116	+2.761%
2025-04-01	3.3500	3.4000	3.200000	3.2400	-2.703%	35,459	+3.395%
2025-03-31	3.7000	3.7800	3.240000	3.3300	-12.368%	73,892	+0.601%
2025-03-28	3.8900	3.9400	3.700000	3.8000	-2.564%	54,946	-11.842%
2025-03-27	3.4800	4.0000	3.330000	3.9000	+13.372%	241,661	-14.103%
2025-03-26	3.2600	3.7187	2.870000	3.4400	+5.521%	271,220	-2.616%
2025-03-25	3.5200	3.6000	3.250000	3.2600	-7.386%	55,309	+2.761%
2025-03-24	3.4700	3.8200	3.201400	3.5200	+0.571%	161,036	-4.830%
2025-03-21	3.1201	3.7000	3.120000	3.5000	+7.362%	291,165	-4.286%
2025-03-20	2.9600	3.3287	2.880000	3.2600	+7.237%	123,356	+2.761%
2025-03-19	3.0200	3.1700	2.968300	3.0400	0.000%	36,493	+10.197%
2025-03-18	2.9700	3.2400	2.825000	3.0400	+3.401%	206,735	+10.197%
2025-03-17	3.0100	3.0587	2.930000	2.9400	-2.000%	68,159	+13.946%
2025-03-14	2.9200	3.0800	2.910000	3.0000	+3.806%	37,549	+11.667%
2025-03-13	2.9000	2.9400	2.810000	2.8900	-1.365%	29,123	+15.917%
2025-03-12	2.8150	2.9300	2.810000	2.9300	+6.159%	66,075	+14.334%
2025-03-11	2.6500	2.7800	2.640000	2.7600	+3.759%	88,655	+21.377%
2025-03-10	2.7800	2.7950	2.660000	2.6600	-2.920%	97,689	+25.940%
2025-03-07	2.9100	2.9559	2.740000	2.7400	-3.860%	86,171	+22.263%
2025-03-06	2.8300	2.9464	2.830000	2.8500	+1.786%	49,454	+17.544%
2025-03-05	2.8200	2.9450	2.750000	2.8000	-0.709%	66,603	+19.643%
2025-03-04	2.9000	3.0950	2.820000	2.8200	-4.082%	65,403	+18.794%
2025-03-03	3.0900	3.1824	2.937900	2.9400	-4.235%	59,663	+13.946%
2025-02-28	3.2000	3.2400	3.060000	3.0700	-3.155%	67,302	+9.121%
2025-02-27	3.2000	3.3449	3.150000	3.1700	-1.246%	38,010	+5.678%
2025-02-26	3.1900	3.2650	3.150000	3.2100	+1.582%	39,796	+4.361%
2025-02-25	3.1300	3.2613	3.120000	3.1600	+1.608%	70,329	+6.013%
2025-02-24	3.2700	3.3100	3.110000	3.1100	-4.893%	56,507	+7.717%
2025-02-21	3.3700	3.3700	3.250000	3.2700	-2.388%	40,379	+2.446%
2025-02-20	3.4500	3.4500	3.310000	3.3500	-2.047%	24,469	0.000%
2025-02-19	3.3568	3.5350	3.356800	3.4200	-0.870%	28,089	-2.047%
2025-02-18	3.3900	3.5900	3.290000	3.4500	-0.289%	202,402	-2.899%
2025-02-14	3.5700	3.6300	3.410000	3.4600	-1.705%	25,508	-3.179%
2025-02-13	3.4499	3.5700	3.440000	3.5200	+0.571%	25,308	-4.830%
2025-02-12	3.5700	3.6350	3.500000	3.5000	-3.315%	17,251	-4.286%
2025-02-11	3.3950	3.6800	3.395000	3.6200	+7.418%	39,710	-7.459%
2025-02-10	3.3900	3.4408	3.338500	3.3700	-1.173%	44,771	-0.593%
2025-02-07	3.3600	3.6500	3.360000	3.4100	+1.488%	120,284	-1.760%
2025-02-06	3.4100	3.4997	3.350000	3.3600	-0.592%	24,333	-0.298%
2025-02-05	3.3100	3.4100	3.310000	3.3800	+3.049%	27,557	-0.888%
2025-02-04	3.3400	3.4650	3.280000	3.2800	-3.245%	32,623	+2.134%
2025-02-03	3.2500	3.5200	3.170000	3.3900	+1.194%	70,255	-1.180%
2025-01-31	3.5000	3.5183	3.350000	3.3500	-4.830%	45,903	0.000%
2025-01-30	3.6000	3.6099	3.450000	3.5200	-1.950%	40,431	-4.830%
2025-01-29	3.5600	3.6450	3.530000	3.5900	+0.843%	19,085	-6.685%
2025-01-28	3.5100	3.6500	3.460000	3.5600	+0.282%	24,172	-5.899%
2025-01-27	3.6300	3.6800	3.550000	3.5500	-1.389%	38,155	-5.634%
2025-01-24	3.7200	3.7200	3.580000	3.6000	-4.255%	25,482	-6.944%
2025-01-23	3.7000	3.7600	3.580000	3.7600	+1.897%	29,679	-10.904%
2025-01-22	3.7500	3.7900	3.640000	3.6900	-1.862%	14,765	-9.214%
2025-01-21	3.8400	3.9200	3.760000	3.7600	-0.529%	118,374	-10.904%
2025-01-17	3.8000	3.9300	3.705000	3.7800	+1.070%	30,075	-11.376%
2025-01-16	3.5600	3.7500	3.520000	3.7400	+5.650%	30,111	-10.428%
2025-01-15	3.5300	3.5700	3.450000	3.5400	+2.312%	23,828	-5.367%
2025-01-14	3.5400	3.6100	3.360000	3.4600	-2.535%	143,788	-3.179%
2025-01-13	3.4300	3.5900	3.400000	3.5500	+1.719%	51,353	-5.634%
2025-01-10	3.5600	3.6499	3.410000	3.4900	-2.786%	25,756	-4.011%

document.getElementById("JdqXt0").onerror = function(){this.style.display='none';}; .dark-mode .Sbz59y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sbz59y{ color: #333333; background-color: white; border: 2px solid #333333; }CATOCATO CORPstock NYSE

CATO
CATO CORP
stock NYSE