The Cato Corporation (CATO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 6.03 | 6.03 | 5.71 | 5.89 | 5.89 | 134,300 |
| 26 June 2024 | 6.12 | 6.23 | 5.96 | 6.00 | 6.00 | 111,900 |
| 25 June 2024 | 6.19 | 6.22 | 5.99 | 6.09 | 6.09 | 102,700 |
| 24 June 2024 | 6.10 | 6.38 | 6.08 | 6.18 | 6.18 | 223,200 |
| 21 June 2024 | 5.63 | 6.15 | 5.58 | 6.08 | 6.08 | 273,800 |
| 20 June 2024 | 5.60 | 5.62 | 5.52 | 5.59 | 5.59 | 51,900 |
| 18 June 2024 | 5.59 | 5.68 | 5.57 | 5.60 | 5.60 | 64,200 |
| 17 June 2024 | 5.49 | 5.67 | 5.38 | 5.65 | 5.65 | 133,600 |
| 14 June 2024 | 5.50 | 5.57 | 5.38 | 5.46 | 5.46 | 84,200 |
| 13 June 2024 | 5.71 | 5.71 | 5.51 | 5.57 | 5.57 | 81,100 |
| 12 June 2024 | 5.98 | 5.98 | 5.71 | 5.74 | 5.74 | 61,900 |
| 11 June 2024 | 5.60 | 5.81 | 5.59 | 5.80 | 5.80 | 118,600 |
| 10 June 2024 | 5.80 | 5.83 | 5.35 | 5.60 | 5.60 | 320,000 |
| 10 June 2024 | 0.17 Dividend | |||||
| 07 June 2024 | 5.96 | 6.20 | 5.96 | 6.08 | 5.91 | 144,500 |
| 06 June 2024 | 6.05 | 6.10 | 5.88 | 5.99 | 5.82 | 91,200 |
| 05 June 2024 | 6.18 | 6.18 | 6.06 | 6.09 | 5.92 | 75,600 |
| 04 June 2024 | 6.25 | 6.26 | 6.13 | 6.19 | 6.02 | 64,200 |
| 03 June 2024 | 6.12 | 6.26 | 6.02 | 6.26 | 6.08 | 136,700 |
| 31 May 2024 | 6.03 | 6.11 | 5.94 | 6.00 | 5.83 | 80,000 |
| 30 May 2024 | 5.92 | 6.07 | 5.92 | 5.98 | 5.81 | 70,200 |
| 29 May 2024 | 5.86 | 6.06 | 5.83 | 5.85 | 5.69 | 95,600 |
| 28 May 2024 | 6.00 | 6.05 | 5.74 | 5.97 | 5.80 | 235,900 |
| 24 May 2024 | 5.74 | 6.08 | 5.71 | 6.02 | 5.85 | 196,100 |
| 23 May 2024 | 5.41 | 5.82 | 5.31 | 5.78 | 5.62 | 248,200 |
| 22 May 2024 | 5.17 | 5.19 | 5.07 | 5.19 | 5.04 | 64,300 |
| 21 May 2024 | 5.30 | 5.34 | 5.13 | 5.15 | 5.01 | 61,900 |
| 20 May 2024 | 5.31 | 5.39 | 5.22 | 5.32 | 5.17 | 92,600 |
| 17 May 2024 | 5.39 | 5.43 | 5.21 | 5.31 | 5.16 | 94,500 |
| 16 May 2024 | 5.17 | 5.35 | 5.14 | 5.33 | 5.18 | 94,500 |
| 15 May 2024 | 5.17 | 5.20 | 5.09 | 5.17 | 5.03 | 55,500 |
| 14 May 2024 | 5.10 | 5.17 | 5.05 | 5.17 | 5.03 | 50,700 |
| 13 May 2024 | 4.88 | 5.07 | 4.86 | 5.00 | 4.86 | 94,100 |
| 10 May 2024 | 5.10 | 5.10 | 4.84 | 4.86 | 4.72 | 73,800 |
| 09 May 2024 | 5.10 | 5.12 | 5.00 | 5.09 | 4.95 | 95,300 |
| 08 May 2024 | 5.11 | 5.15 | 5.00 | 5.11 | 4.97 | 105,500 |
| 07 May 2024 | 5.00 | 5.18 | 4.99 | 5.10 | 4.96 | 103,000 |
| 06 May 2024 | 5.00 | 5.02 | 4.86 | 5.00 | 4.86 | 57,600 |
| 03 May 2024 | 4.86 | 4.97 | 4.84 | 4.95 | 4.81 | 62,600 |
| 02 May 2024 | 4.73 | 4.90 | 4.66 | 4.77 | 4.64 | 275,900 |
| 01 May 2024 | 4.84 | 4.85 | 4.66 | 4.70 | 4.57 | 120,500 |
| 30 Apr 2024 | 4.87 | 4.90 | 4.78 | 4.82 | 4.69 | 78,800 |
| 29 Apr 2024 | 4.60 | 5.02 | 4.60 | 4.90 | 4.76 | 135,500 |
| 26 Apr 2024 | 4.80 | 4.81 | 4.56 | 4.60 | 4.47 | 152,700 |
| 25 Apr 2024 | 4.79 | 4.89 | 4.72 | 4.77 | 4.64 | 64,500 |
| 24 Apr 2024 | 5.11 | 5.11 | 4.83 | 4.88 | 4.74 | 103,800 |
| 23 Apr 2024 | 5.15 | 5.17 | 4.98 | 5.01 | 4.87 | 92,200 |
| 22 Apr 2024 | 5.08 | 5.18 | 5.01 | 5.10 | 4.96 | 144,900 |
| 19 Apr 2024 | 5.00 | 5.15 | 5.00 | 5.04 | 4.90 | 120,200 |
| 18 Apr 2024 | 4.90 | 5.03 | 4.90 | 4.94 | 4.80 | 112,900 |
| 17 Apr 2024 | 4.78 | 4.95 | 4.72 | 4.82 | 4.69 | 102,500 |
| 16 Apr 2024 | 4.91 | 4.91 | 4.75 | 4.77 | 4.64 | 120,200 |
| 15 Apr 2024 | 5.07 | 5.13 | 4.89 | 4.96 | 4.82 | 227,000 |
| 12 Apr 2024 | 5.19 | 5.20 | 5.02 | 5.02 | 4.88 | 94,100 |
| 11 Apr 2024 | 5.12 | 5.42 | 5.05 | 5.22 | 5.07 | 189,900 |
| 10 Apr 2024 | 5.11 | 5.20 | 5.08 | 5.08 | 4.94 | 100,500 |
| 09 Apr 2024 | 5.27 | 5.29 | 5.18 | 5.20 | 5.05 | 94,800 |
| 08 Apr 2024 | 5.21 | 5.34 | 5.15 | 5.22 | 5.07 | 108,500 |
| 05 Apr 2024 | 5.27 | 5.30 | 5.17 | 5.23 | 5.08 | 99,100 |
| 04 Apr 2024 | 5.30 | 5.45 | 5.27 | 5.27 | 5.12 | 112,200 |
| 03 Apr 2024 | 5.35 | 5.39 | 5.28 | 5.29 | 5.14 | 110,200 |
| 02 Apr 2024 | 5.42 | 5.49 | 5.36 | 5.36 | 5.21 | 99,500 |
| 01 Apr 2024 | 5.74 | 5.86 | 5.41 | 5.44 | 5.29 | 174,600 |
| 28 Mar 2024 | 5.94 | 6.05 | 5.76 | 5.77 | 5.61 | 164,600 |
| 27 Mar 2024 | 5.35 | 5.95 | 5.35 | 5.89 | 5.73 | 244,700 |
| 26 Mar 2024 | 5.70 | 5.82 | 5.36 | 5.37 | 5.22 | 336,600 |
| 25 Mar 2024 | 5.52 | 5.57 | 5.25 | 5.33 | 5.18 | 450,500 |
| 25 Mar 2024 | 0.17 Dividend | |||||
| 22 Mar 2024 | 5.75 | 5.81 | 5.56 | 5.64 | 5.32 | 250,300 |
| 21 Mar 2024 | 6.21 | 6.30 | 5.65 | 5.76 | 5.43 | 446,100 |
| 20 Mar 2024 | 6.24 | 6.40 | 6.22 | 6.35 | 5.99 | 74,600 |
| 19 Mar 2024 | 6.26 | 6.32 | 6.21 | 6.21 | 5.85 | 80,200 |
| 18 Mar 2024 | 6.23 | 6.41 | 6.23 | 6.23 | 5.87 | 161,500 |
| 15 Mar 2024 | 6.24 | 6.42 | 6.21 | 6.26 | 5.90 | 255,100 |
| 14 Mar 2024 | 6.61 | 6.69 | 6.28 | 6.34 | 5.98 | 127,400 |
| 13 Mar 2024 | 6.60 | 6.70 | 6.52 | 6.54 | 6.17 | 54,600 |
| 12 Mar 2024 | 6.60 | 6.64 | 6.52 | 6.61 | 6.23 | 63,100 |
| 11 Mar 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.17 | 61,700 |
| 08 Mar 2024 | 6.63 | 6.63 | 6.53 | 6.55 | 6.17 | 57,800 |
| 07 Mar 2024 | 6.58 | 6.60 | 6.47 | 6.55 | 6.17 | 45,300 |
| 06 Mar 2024 | 6.56 | 6.56 | 6.42 | 6.51 | 6.14 | 48,400 |
| 05 Mar 2024 | 6.54 | 6.65 | 6.51 | 6.54 | 6.17 | 70,500 |
| 04 Mar 2024 | 6.43 | 6.61 | 6.43 | 6.60 | 6.22 | 69,800 |
| 01 Mar 2024 | 6.60 | 6.60 | 6.40 | 6.45 | 6.08 | 148,600 |
| 29 Feb 2024 | 6.51 | 6.63 | 6.45 | 6.61 | 6.23 | 55,500 |
| 28 Feb 2024 | 6.49 | 6.51 | 6.36 | 6.45 | 6.08 | 50,300 |
| 27 Feb 2024 | 6.48 | 6.54 | 6.46 | 6.50 | 6.13 | 54,900 |
| 26 Feb 2024 | 6.30 | 6.44 | 6.30 | 6.44 | 6.07 | 52,900 |
| 23 Feb 2024 | 6.48 | 6.48 | 6.26 | 6.34 | 5.98 | 265,800 |
| 22 Feb 2024 | 6.59 | 6.62 | 6.43 | 6.48 | 6.11 | 86,200 |
| 21 Feb 2024 | 6.75 | 6.83 | 6.57 | 6.61 | 6.23 | 75,500 |
| 20 Feb 2024 | 6.93 | 6.93 | 6.73 | 6.78 | 6.39 | 90,900 |
| 16 Feb 2024 | 6.95 | 7.05 | 6.84 | 6.95 | 6.55 | 79,700 |
| 15 Feb 2024 | 6.86 | 7.00 | 6.76 | 7.00 | 6.60 | 61,200 |
| 14 Feb 2024 | 6.72 | 6.92 | 6.63 | 6.85 | 6.46 | 61,100 |
| 13 Feb 2024 | 6.76 | 6.81 | 6.60 | 6.67 | 6.29 | 109,100 |
| 12 Feb 2024 | 6.98 | 7.05 | 6.88 | 6.94 | 6.54 | 82,600 |
| 09 Feb 2024 | 6.83 | 7.00 | 6.81 | 6.94 | 6.54 | 45,500 |
| 08 Feb 2024 | 6.82 | 7.02 | 6.77 | 6.85 | 6.46 | 46,100 |
| 07 Feb 2024 | 6.85 | 6.95 | 6.69 | 6.82 | 6.43 | 213,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.