Cato Corp (CATO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -5.72207084469 | 3.67 | 3.8199 | 3.36 | 131320 | 3.54560079 | CS |
| 4 | -0.32 | -8.46560846561 | 3.78 | 4.2947 | 3.36 | 156743 | 3.84883669 | CS |
| 12 | -2.04 | -37.0909090909 | 5.5 | 6.7 | 3.02 | 190889 | 3.97488005 | CS |
| 26 | -2.02 | -36.8613138686 | 5.48 | 6.7 | 3.02 | 124663 | 4.32037783 | CS |
| 52 | -3.56 | -50.7122507123 | 7.02 | 7.38 | 3.02 | 118942 | 4.98910694 | CS |
| 156 | -13.06 | -79.0556900726 | 16.52 | 18 | 3.02 | 116408 | 8.53547784 | CS |
| 260 | -12.47 | -78.2799748901 | 15.93 | 19.89 | 3.02 | 147852 | 10.02837078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 3.46 | -0.09 | -2.54 | 3.54 | 3.61 | 3.36 | 143788 |
| 1736811600 | 3.55 | 0.06 | 1.72 | 3.43 | 3.59 | 3.4 | 51353 |
| 1736552400 | 3.49 | -0.1 | -2.79 | 3.585 | 3.6499 | 3.41 | 24295 |
| 1736379600 | 3.59 | -0.12 | -3.23 | 3.62 | 3.8199 | 3.5 | 304032 |
| 1736293200 | 3.71 | -0.06 | -1.59 | 3.75 | 4.095 | 3.61 | 239685 |
| 1736206800 | 3.77 | -0.06 | -1.57 | 3.89 | 3.97 | 3.72 | 105997 |
| 1735947600 | 3.83 | 0.06 | 1.59 | 3.75 | 3.87 | 3.68 | 42329 |
| 1735861200 | 3.77 | -0.13 | -3.33 | 3.95 | 4.03 | 3.66 | 36223 |
| 1735688400 | 3.9 | 0.12 | 3.17 | 3.85 | 4.1 | 3.81 | 219213 |
| 1735602000 | 3.78 | -0.15 | -3.82 | 3.88 | 3.9 | 3.59 | 96875 |
| 1735342800 | 3.93 | 0.01 | 0.26 | 3.9 | 4.2699999 | 3.7701 | 497601 |
| 1735256400 | 3.92 | 0 | 0.00 | 3.93 | 4.0599999 | 3.83 | 63542 |
| 1735077840 | 3.92 | 0.12 | 3.16 | 3.76 | 3.92 | 3.7 | 18370 |
| 1734997200 | 3.8 | -0.1 | -2.56 | 3.86 | 3.89 | 3.74 | 48660 |
| 1734738000 | 3.9 | 0.1 | 2.63 | 3.7237 | 3.98 | 3.7237 | 91005 |
| 1734651600 | 3.8 | -0.33 | -7.99 | 4.2372 | 4.2601 | 3.79 | 110637 |
| 1734565200 | 4.13 | 0.32 | 8.40 | 3.8174 | 4.2947 | 3.735 | 557930 |
| 1734478800 | 3.81 | 0.16 | 4.38 | 3.715 | 4.26 | 3.69 | 376180 |
| 1734392400 | 3.65 | 0.3 | 8.96 | 3.365 | 3.8 | 3.29 | 754836 |
| 1734133200 | 3.35 | -0.09 | -2.62 | 3.46 | 3.52 | 3.33 | 111254 |
| 1734046800 | 3.44 | -0.02 | -0.58 | 3.485 | 3.53 | 3.4 | 85823 |
| 1733960400 | 3.46 | 0.1 | 2.98 | 3.38 | 3.61 | 3.3656 | 475770 |
| 1733874000 | 3.36 | 0.03 | 0.90 | 3.345 | 3.46 | 3.25 | 84725 |
| 1733787600 | 3.33 | -0.08 | -2.35 | 3.4 | 3.48 | 3.33 | 97780 |
| 1733528400 | 3.41 | 0.36 | 11.80 | 3.05 | 3.42 | 3.05 | 252384 |
| 1733442000 | 3.05 | -0.24 | -7.29 | 3.29 | 3.305 | 3.05 | 162867 |
| 1733355600 | 3.29 | -0.02 | -0.60 | 3.2799999 | 3.41 | 3.19 | 261085 |
| 1733269200 | 3.31 | 0.14 | 4.42 | 3.1783 | 3.48 | 3.1 | 301988 |
| 1733182800 | 3.17 | -0.02 | -0.63 | 3.22 | 3.4 | 3.15 | 342398 |
| 1732917840 | 3.19 | 0 | 0.00 | 3.15 | 3.34 | 3.13 | 345318 |
| 1732750800 | 3.19 | -0.22 | -6.45 | 3.34 | 3.372 | 3.02 | 827312 |
| 1732664400 | 3.41 | 0 | 0.00 | 3.4 | 3.5545 | 3.25 | 362225 |
| 1732578000 | 3.41 | -0.22 | -6.06 | 3.5326 | 3.6 | 3.2253 | 379795 |
| 1732318800 | 3.63 | -1.33 | -26.81 | 4.3 | 4.3 | 3.3501 | 952823 |
| 1732232400 | 4.96 | -1.12 | -18.42 | 5.33 | 5.35 | 4.73 | 211125 |
| 1732146000 | 6.08 | -0.1 | -1.62 | 6.19 | 6.3 | 6.03 | 36209 |
| 1732059600 | 6.18 | 0.33 | 5.64 | 5.9 | 6.21 | 5.73 | 61313 |
| 1731973200 | 5.85 | 0.06 | 1.04 | 5.79 | 6 | 5.765 | 56514 |
| 1731714000 | 5.79 | -0.24 | -3.98 | 6.0199999 | 6.0199999 | 5.765 | 33264 |
| 1731627600 | 6.03 | 0.13 | 2.20 | 6.015 | 6.0599999 | 5.9 | 29570 |
| 1731541200 | 5.9 | 0 | 0.00 | 5.9023 | 6.1449999 | 5.88 | 28459 |
| 1731454800 | 5.9 | -0.17 | -2.80 | 6.11 | 6.13 | 5.86 | 48253 |
| 1731368400 | 6.07 | -0.13 | -2.10 | 6.1777 | 6.36 | 6.0599999 | 64236 |
| 1731109200 | 6.2 | -0.11 | -1.74 | 6.3 | 6.45 | 6.07 | 54722 |
| 1731022800 | 6.3099999 | -0.03 | -0.47 | 6.41 | 6.42 | 6.3099999 | 26470 |
| 1730936400 | 6.34 | 0.07 | 1.12 | 6.5397999 | 6.6094 | 6.3 | 53320 |
| 1730850000 | 6.2699999 | 0.18 | 2.96 | 6.11 | 6.32 | 6.09 | 51142 |
| 1730763600 | 6.09 | -0.24 | -3.79 | 6.33 | 6.58 | 6.09 | 65588 |
| 1730500800 | 6.33 | -0.2 | -3.06 | 6.54 | 6.5765 | 6.29 | 63587 |
| 1730414400 | 6.53 | 0.31 | 4.98 | 6.2699999 | 6.65 | 6.11 | 81760 |
| 1730328000 | 6.22 | -0.35 | -5.33 | 6.606974 | 6.6296 | 6.2 | 76597 |
| 1730241600 | 6.57 | 0.35 | 5.63 | 6.1449999 | 6.7 | 6.1407999 | 259264 |
| 1730155200 | 6.22 | 0.36 | 6.14 | 5.88 | 6.35 | 5.865 | 309968 |
| 1729896000 | 5.86 | 0.04 | 0.69 | 5.78 | 5.91 | 5.674 | 54106 |
| 1729809600 | 5.82 | 0.25 | 4.49 | 5.53 | 5.84 | 5.48 | 91051 |
| 1729723200 | 5.57 | 0.03 | 0.54 | 5.5 | 5.57 | 5.28 | 41092 |
| 1729636800 | 5.54 | -0.08 | -1.42 | 5.572 | 5.68 | 5.51 | 67179 |
| 1729550400 | 5.62 | -0.14 | -2.43 | 5.8099999 | 5.9 | 5.58 | 51635 |
| 1729291200 | 5.76 | 0.21 | 3.78 | 5.57 | 5.83 | 5.5 | 96117 |
| 1729204800 | 5.55 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.5001 | 29714 |
| 1729118400 | 5.53 | 0.09 | 1.65 | 5.45 | 5.55 | 5.45 | 21463 |
| 1729032000 | 5.44 | -0.08 | -1.45 | 5.51 | 5.545 | 5.43 | 23130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
