Register for real-time alerts, custom portfolio, and market movers
CATO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 4.94 | 0.12 | 2.49% | 4.90 | 5.03 | 4.90 | 112,940 |
| Apr 17 2024 | 4.82 | 0.05 | 1.05% | 4.78 | 4.95 | 4.715 | 102,547 |
| Apr 16 2024 | 4.77 | -0.19 | -3.83% | 4.88 | 4.88 | 4.75 | 114,889 |
| Apr 15 2024 | 4.96 | -0.06 | -1.20% | 5.07 | 5.13 | 4.895 | 226,962 |
| Apr 12 2024 | 5.02 | -0.20 | -3.83% | 5.19 | 5.22 | 5.02 | 94,145 |
| Apr 11 2024 | 5.22 | 0.14 | 2.76% | 5.12 | 5.42 | 5.045 | 189,938 |
| Apr 10 2024 | 5.08 | -0.12 | -2.31% | 5.1631 | 5.17 | 5.08 | 94,434 |
| Apr 09 2024 | 5.20 | -0.02 | -0.38% | 5.27 | 5.29 | 5.175 | 94,791 |
| Apr 08 2024 | 5.22 | -0.01 | -0.19% | 5.21 | 5.3399 | 5.15 | 108,491 |
| Apr 05 2024 | 5.23 | -0.04 | -0.76% | 5.27 | 5.30 | 5.17 | 93,432 |
| Apr 04 2024 | 5.27 | -0.02 | -0.38% | 5.30 | 5.45 | 5.27 | 112,165 |
| Apr 03 2024 | 5.29 | -0.07 | -1.31% | 5.35 | 5.39 | 5.28 | 110,245 |
| Apr 02 2024 | 5.36 | -0.08 | -1.47% | 5.41 | 5.49 | 5.36 | 95,906 |
| Apr 01 2024 | 5.44 | -0.33 | -5.72% | 5.74 | 5.86 | 5.41 | 174,578 |
| Mar 28 2024 | 5.77 | -0.12 | -2.04% | 5.91 | 6.05 | 5.76 | 164,644 |
| Mar 27 2024 | 5.89 | 0.52 | 9.68% | 5.35 | 5.95 | 5.35 | 244,700 |
| Mar 26 2024 | 5.37 | 0.04 | 0.75% | 5.70 | 5.82 | 5.36 | 336,626 |
| Mar 25 2024 | 5.33 | -0.31 | -5.50% | 5.52 | 5.57 | 5.2498 | 449,282 |
| Mar 22 2024 | 5.64 | -0.12 | -2.08% | 5.75 | 5.81 | 5.5601 | 250,348 |
| Mar 21 2024 | 5.76 | -0.59 | -9.29% | 6.21 | 6.30 | 5.65 | 445,525 |
| Mar 20 2024 | 6.35 | 0.14 | 2.25% | 6.24 | 6.40 | 6.2219 | 74,619 |
| Mar 19 2024 | 6.21 | -0.02 | -0.32% | 6.26 | 6.32 | 6.21 | 80,191 |
| Mar 18 2024 | 6.23 | -0.03 | -0.48% | 6.23 | 6.41 | 6.23 | 160,682 |
| Mar 15 2024 | 6.26 | -0.08 | -1.26% | 6.32 | 6.42 | 6.21 | 253,494 |
| Mar 14 2024 | 6.34 | -0.20 | -3.06% | 6.61 | 6.685 | 6.28 | 127,411 |
| Mar 13 2024 | 6.54 | -0.07 | -1.06% | 6.60 | 6.70 | 6.515 | 54,282 |
| Mar 12 2024 | 6.61 | 0.06 | 0.92% | 6.60 | 6.64 | 6.52 | 63,121 |
| Mar 11 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.62 | 6.55 | 61,655 |
| Mar 08 2024 | 6.55 | 0.00 | 0.00% | 6.63 | 6.63 | 6.53 | 57,798 |
| Mar 07 2024 | 6.55 | 0.04 | 0.61% | 6.58 | 6.60 | 6.47 | 45,314 |
| Mar 06 2024 | 6.51 | -0.03 | -0.46% | 6.56 | 6.56 | 6.42 | 48,403 |
| Mar 05 2024 | 6.54 | -0.06 | -0.91% | 6.54 | 6.654 | 6.505 | 70,534 |
| Mar 04 2024 | 6.60 | 0.15 | 2.33% | 6.43 | 6.61 | 6.43 | 69,760 |
| Mar 01 2024 | 6.45 | -0.16 | -2.42% | 6.60 | 6.61 | 6.40 | 148,556 |
| Feb 29 2024 | 6.61 | 0.16 | 2.48% | 6.51 | 6.629 | 6.45 | 55,498 |
| Feb 28 2024 | 6.45 | -0.05 | -0.77% | 6.49 | 6.51 | 6.3642 | 50,274 |
| Feb 27 2024 | 6.50 | 0.06 | 0.93% | 6.48 | 6.54 | 6.4552 | 54,861 |
| Feb 26 2024 | 6.44 | 0.10 | 1.58% | 6.30 | 6.44 | 6.30 | 52,953 |
| Feb 23 2024 | 6.34 | -0.14 | -2.16% | 6.48 | 6.50 | 6.26 | 265,821 |
| Feb 22 2024 | 6.48 | -0.13 | -1.97% | 6.59 | 6.62 | 6.43 | 86,197 |
| Feb 21 2024 | 6.61 | -0.17 | -2.51% | 6.75 | 6.83 | 6.57 | 75,506 |
| Feb 20 2024 | 6.78 | -0.17 | -2.45% | 6.93 | 6.93 | 6.73 | 90,867 |
| Feb 16 2024 | 6.95 | -0.05 | -0.71% | 6.95 | 7.05 | 6.84 | 79,654 |
| Feb 15 2024 | 7.00 | 0.15 | 2.19% | 6.86 | 7.00 | 6.76 | 61,229 |
| Feb 14 2024 | 6.85 | 0.18 | 2.70% | 6.72 | 6.92 | 6.63 | 61,061 |
| Feb 13 2024 | 6.67 | -0.27 | -3.89% | 6.80 | 6.81 | 6.60 | 108,302 |
| Feb 12 2024 | 6.94 | 0.00 | 0.00% | 6.98 | 7.05 | 6.88 | 82,644 |
| Feb 09 2024 | 6.94 | 0.09 | 1.31% | 6.83 | 7.00 | 6.8141 | 45,518 |
| Feb 08 2024 | 6.85 | 0.03 | 0.44% | 6.82 | 7.02 | 6.7701 | 46,139 |
| Feb 07 2024 | 6.82 | -0.03 | -0.44% | 6.85 | 6.95 | 6.69 | 213,360 |
| Feb 06 2024 | 6.85 | 0.07 | 1.03% | 6.79 | 6.91 | 6.79 | 37,519 |
| Feb 05 2024 | 6.78 | -0.10 | -1.45% | 6.84 | 6.895 | 6.74 | 79,089 |
| Feb 02 2024 | 6.88 | -0.12 | -1.71% | 6.93 | 7.05 | 6.82 | 50,162 |
| Feb 01 2024 | 7.00 | 0.24 | 3.55% | 6.80 | 7.0355 | 6.73 | 52,227 |
| Jan 31 2024 | 6.76 | -0.12 | -1.74% | 6.98 | 6.98 | 6.76 | 55,954 |
| Jan 30 2024 | 6.88 | -0.22 | -3.10% | 7.04 | 7.11 | 6.83 | 64,862 |
| Jan 29 2024 | 7.10 | 0.17 | 2.45% | 6.92 | 7.20 | 6.92 | 64,969 |
| Jan 26 2024 | 6.93 | -0.19 | -2.67% | 7.15 | 7.20 | 6.91 | 33,289 |
| Jan 25 2024 | 7.12 | 0.11 | 1.57% | 7.12 | 7.12 | 6.93 | 32,573 |
| Jan 24 2024 | 7.01 | -0.12 | -1.68% | 7.17 | 7.17 | 6.91 | 39,709 |
| Jan 23 2024 | 7.13 | -0.16 | -2.19% | 7.37 | 7.38 | 7.12 | 33,265 |
| Jan 22 2024 | 7.29 | 0.10 | 1.39% | 7.24 | 7.33 | 7.05 | 57,835 |
