The Cato Corporation (CATO)
NYSE: CATO · Real-Time Price · USD
3.110
+0.050 (1.63%)
Mar 9, 2026, 3:09 PM EDT - Market open
The Cato Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.05 | 3.14 | 3.02 | 3.14 | - | 2.61% | 14,767 |
| Mar 6, 2026 | 3.28 | 3.35 | 3.05 | 3.06 | 3.06 | -6.99% | 26,675 |
| Mar 5, 2026 | 3.11 | 3.41 | 2.98 | 3.29 | 3.29 | 5.45% | 182,140 |
| Mar 4, 2026 | 3.04 | 3.12 | 2.98 | 3.12 | 3.12 | 5.05% | 12,240 |
| Mar 3, 2026 | 2.97 | 3.03 | 2.89 | 2.97 | 2.97 | -1.00% | 56,413 |
| Mar 2, 2026 | 2.97 | 3.16 | 2.96 | 3.00 | 3.00 | -0.33% | 48,663 |
| Feb 27, 2026 | 3.05 | 3.12 | 2.99 | 3.01 | 3.01 | -1.63% | 22,917 |
| Feb 26, 2026 | 3.05 | 3.11 | 2.95 | 3.06 | 3.06 | 0.66% | 28,743 |
| Feb 25, 2026 | 3.13 | 3.13 | 3.00 | 3.04 | 3.04 | 0.66% | 20,972 |
| Feb 24, 2026 | 2.99 | 3.20 | 2.95 | 3.02 | 3.02 | 2.37% | 56,597 |
| Feb 23, 2026 | 3.07 | 3.13 | 2.90 | 2.95 | 2.95 | -5.14% | 60,915 |
| Feb 20, 2026 | 3.04 | 3.15 | 3.03 | 3.11 | 3.11 | 2.30% | 26,247 |
| Feb 19, 2026 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 18,363 |
| Feb 18, 2026 | 3.08 | 3.22 | 3.04 | 3.06 | 3.06 | -1.29% | 44,497 |
| Feb 17, 2026 | 3.08 | 3.18 | 3.05 | 3.10 | 3.10 | 0.98% | 32,303 |
| Feb 13, 2026 | 3.02 | 3.18 | 2.98 | 3.07 | 3.07 | 2.68% | 54,571 |
| Feb 12, 2026 | 3.05 | 3.12 | 2.81 | 2.99 | 2.99 | -0.99% | 220,071 |
| Feb 11, 2026 | 3.03 | 3.06 | 2.96 | 3.02 | 3.02 | 0.33% | 34,408 |
| Feb 10, 2026 | 3.05 | 3.15 | 3.01 | 3.01 | 3.01 | -0.66% | 28,768 |
| Feb 9, 2026 | 3.04 | 3.08 | 3.02 | 3.03 | 3.03 | - | 33,692 |
| Feb 6, 2026 | 3.01 | 3.10 | 2.99 | 3.03 | 3.03 | 1.00% | 40,487 |
| Feb 5, 2026 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -0.99% | 49,061 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -0.66% | 22,213 |
| Feb 3, 2026 | 3.07 | 3.13 | 3.02 | 3.05 | 3.05 | 0.33% | 50,681 |
| Feb 2, 2026 | 3.03 | 3.11 | 3.02 | 3.04 | 3.04 | -0.33% | 21,042 |
| Jan 30, 2026 | 3.07 | 3.15 | 3.04 | 3.05 | 3.05 | -1.29% | 33,624 |
| Jan 29, 2026 | 3.29 | 3.34 | 2.90 | 3.09 | 3.09 | -4.04% | 276,231 |
| Jan 28, 2026 | 3.25 | 3.38 | 3.21 | 3.22 | 3.22 | -3.59% | 25,074 |
| Jan 27, 2026 | 3.32 | 3.43 | 3.30 | 3.34 | 3.34 | 0.91% | 7,386 |
| Jan 26, 2026 | 3.22 | 3.42 | 3.20 | 3.31 | 3.31 | 3.12% | 104,751 |
| Jan 23, 2026 | 3.26 | 3.37 | 3.21 | 3.21 | 3.21 | -4.46% | 64,060 |
| Jan 22, 2026 | 3.36 | 3.38 | 3.27 | 3.36 | 3.36 | 2.44% | 25,679 |
| Jan 21, 2026 | 3.33 | 3.46 | 3.27 | 3.28 | 3.28 | -1.80% | 25,419 |
| Jan 20, 2026 | 3.43 | 3.55 | 3.33 | 3.34 | 3.34 | -3.19% | 135,563 |
| Jan 16, 2026 | 3.47 | 3.49 | 3.40 | 3.45 | 3.45 | 0.88% | 12,046 |
| Jan 15, 2026 | 3.48 | 3.50 | 3.36 | 3.42 | 3.42 | -3.12% | 21,209 |
| Jan 14, 2026 | 3.56 | 3.61 | 3.45 | 3.53 | 3.53 | 1.44% | 33,811 |
| Jan 13, 2026 | 3.43 | 3.54 | 3.40 | 3.48 | 3.48 | - | 52,947 |
| Jan 12, 2026 | 3.55 | 3.73 | 3.40 | 3.48 | 3.48 | -1.42% | 66,211 |
| Jan 9, 2026 | 3.19 | 3.67 | 3.16 | 3.53 | 3.53 | 9.63% | 75,337 |
| Jan 8, 2026 | 3.05 | 3.24 | 3.05 | 3.22 | 3.22 | 6.27% | 58,995 |
| Jan 7, 2026 | 3.08 | 3.13 | 3.03 | 3.03 | 3.03 | -0.98% | 22,909 |
| Jan 6, 2026 | 3.01 | 3.12 | 3.01 | 3.06 | 3.06 | 0.99% | 27,532 |
| Jan 5, 2026 | 3.01 | 3.14 | 2.99 | 3.03 | 3.03 | 1.00% | 44,601 |
| Jan 2, 2026 | 3.12 | 3.21 | 2.78 | 3.00 | 3.00 | -2.91% | 190,391 |
| Dec 31, 2025 | 3.09 | 3.13 | 3.03 | 3.09 | 3.09 | 1.31% | 46,965 |
| Dec 30, 2025 | 3.06 | 3.11 | 3.05 | 3.05 | 3.05 | -1.93% | 38,472 |
| Dec 29, 2025 | 3.00 | 3.12 | 2.98 | 3.11 | 3.11 | 0.97% | 99,419 |
| Dec 26, 2025 | 3.14 | 3.18 | 3.00 | 3.08 | 3.08 | -2.22% | 65,931 |
| Dec 24, 2025 | 3.21 | 3.21 | 3.05 | 3.15 | 3.15 | -1.25% | 28,275 |
| Dec 23, 2025 | 3.28 | 3.50 | 3.13 | 3.19 | 3.19 | -2.74% | 17,128 |
| Dec 22, 2025 | 3.08 | 3.52 | 3.06 | 3.28 | 3.28 | 6.49% | 88,449 |
| Dec 19, 2025 | 3.16 | 3.18 | 3.06 | 3.08 | 3.08 | -2.53% | 80,430 |
| Dec 18, 2025 | 3.17 | 3.22 | 3.08 | 3.16 | 3.16 | - | 10,209 |
| Dec 17, 2025 | 3.17 | 3.27 | 3.04 | 3.16 | 3.16 | - | 108,572 |
| Dec 16, 2025 | 3.25 | 3.25 | 3.00 | 3.16 | 3.16 | -1.25% | 121,939 |
| Dec 15, 2025 | 3.40 | 3.42 | 3.06 | 3.20 | 3.20 | -5.88% | 153,239 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.39 | 3.40 | 3.40 | -2.30% | 13,324 |
| Dec 11, 2025 | 3.45 | 3.57 | 3.37 | 3.48 | 3.48 | 2.96% | 12,564 |
| Dec 10, 2025 | 3.31 | 3.49 | 3.29 | 3.38 | 3.38 | 3.36% | 36,653 |
| Dec 9, 2025 | 3.27 | 3.35 | 3.13 | 3.27 | 3.27 | 0.31% | 45,415 |
| Dec 8, 2025 | 3.47 | 3.47 | 3.26 | 3.26 | 3.26 | -6.05% | 23,460 |
| Dec 5, 2025 | 3.38 | 3.49 | 3.35 | 3.47 | 3.47 | 1.76% | 40,809 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.38 | 3.41 | 3.41 | -5.28% | 30,861 |
| Dec 3, 2025 | 3.47 | 3.60 | 3.40 | 3.60 | 3.60 | 3.45% | 33,960 |
| Dec 2, 2025 | 3.42 | 3.49 | 3.39 | 3.48 | 3.48 | 1.75% | 20,594 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.28 | 3.42 | 3.42 | -2.29% | 34,115 |
| Nov 28, 2025 | 3.50 | 3.57 | 3.48 | 3.50 | 3.50 | 0.29% | 13,127 |
| Nov 26, 2025 | 3.46 | 3.60 | 3.46 | 3.49 | 3.49 | 0.87% | 22,111 |
| Nov 25, 2025 | 3.10 | 3.48 | 3.10 | 3.46 | 3.46 | 12.34% | 42,281 |
| Nov 24, 2025 | 3.22 | 3.22 | 3.03 | 3.08 | 3.08 | -5.23% | 103,369 |
| Nov 21, 2025 | 3.30 | 3.34 | 3.22 | 3.25 | 3.25 | -2.99% | 14,869 |
| Nov 20, 2025 | 3.35 | 3.42 | 3.22 | 3.35 | 3.35 | -2.05% | 130,274 |
| Nov 19, 2025 | 3.47 | 3.48 | 3.37 | 3.42 | 3.42 | 0.29% | 26,642 |
| Nov 18, 2025 | 3.33 | 3.47 | 3.32 | 3.41 | 3.41 | 1.79% | 16,853 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.32 | 3.35 | 3.35 | -5.63% | 77,698 |
| Nov 14, 2025 | 3.50 | 3.68 | 3.50 | 3.55 | 3.55 | 1.43% | 27,831 |
| Nov 13, 2025 | 3.61 | 3.69 | 3.41 | 3.50 | 3.50 | -4.37% | 349,140 |
| Nov 12, 2025 | 3.72 | 3.80 | 3.65 | 3.66 | 3.66 | -1.88% | 47,369 |
| Nov 11, 2025 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | -0.53% | 7,893 |
| Nov 10, 2025 | 3.69 | 3.87 | 3.68 | 3.75 | 3.75 | 2.18% | 38,868 |
| Nov 7, 2025 | 3.72 | 3.74 | 3.62 | 3.67 | 3.67 | -2.91% | 36,004 |
| Nov 6, 2025 | 3.76 | 3.80 | 3.74 | 3.78 | 3.78 | -1.82% | 16,871 |
| Nov 5, 2025 | 3.84 | 3.87 | 3.80 | 3.85 | 3.85 | -0.26% | 11,862 |
| Nov 4, 2025 | 3.90 | 4.04 | 3.79 | 3.86 | 3.86 | -2.28% | 25,253 |
| Nov 3, 2025 | 3.83 | 3.99 | 3.83 | 3.95 | 3.95 | 2.60% | 36,173 |
| Oct 31, 2025 | 3.63 | 3.89 | 3.63 | 3.85 | 3.85 | 4.62% | 35,836 |
| Oct 30, 2025 | 3.82 | 3.90 | 3.65 | 3.68 | 3.68 | -4.66% | 42,587 |
| Oct 29, 2025 | 3.94 | 4.04 | 3.82 | 3.86 | 3.86 | -1.78% | 18,209 |
| Oct 28, 2025 | 4.33 | 4.44 | 3.68 | 3.93 | 3.93 | -9.86% | 340,496 |
| Oct 27, 2025 | 4.29 | 4.46 | 3.92 | 4.36 | 4.36 | 2.11% | 241,405 |
| Oct 24, 2025 | 4.34 | 4.35 | 4.19 | 4.27 | 4.27 | -0.93% | 12,066 |
| Oct 23, 2025 | 4.27 | 4.33 | 4.09 | 4.31 | 4.31 | 1.89% | 22,779 |
| Oct 22, 2025 | 4.10 | 4.59 | 3.91 | 4.23 | 4.23 | 6.02% | 199,540 |
| Oct 21, 2025 | 4.04 | 4.28 | 3.95 | 3.99 | 3.99 | -2.21% | 13,971 |
| Oct 20, 2025 | 3.92 | 4.11 | 3.92 | 4.08 | 4.08 | 4.88% | 24,078 |
| Oct 17, 2025 | 3.87 | 3.94 | 3.67 | 3.89 | 3.89 | - | 80,181 |
| Oct 16, 2025 | 4.08 | 4.09 | 3.83 | 3.89 | 3.89 | -4.89% | 64,130 |
| Oct 15, 2025 | 4.20 | 4.21 | 4.06 | 4.09 | 4.09 | -2.15% | 59,624 |
| Oct 14, 2025 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | -0.48% | 52,123 |