Cato Corp (CATO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 4.60992907801 | 2.82 | 3.05 | 2.7325 | 41282 | 2.89893742 | CS |
| 4 | 0.38 | 14.7859922179 | 2.57 | 3.43 | 2.57 | 45177 | 2.96913882 | CS |
| 12 | 0.67 | 29.3859649123 | 2.28 | 3.43 | 2.19 | 39582 | 2.67100583 | CS |
| 26 | -0.72 | -19.6185286104 | 3.67 | 4 | 2.19 | 55627 | 3.08716363 | CS |
| 52 | -2.28 | -43.5946462715 | 5.23 | 6.7 | 2.19 | 90197 | 3.98652848 | CS |
| 156 | -8.67 | -74.6127366609 | 11.62 | 13.71 | 2.19 | 104826 | 6.99083944 | CS |
| 260 | -5.05 | -63.125 | 8 | 19.89 | 2.19 | 131259 | 9.56026945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 2.95 | -0.01 | -0.34 | 2.96 | 3.02 | 2.83 | 29135 |
| 1751576640 | 2.96 | 0.09 | 3.14 | 2.87 | 3.05 | 2.845 | 43026 |
| 1751496000 | 2.87 | 0.03 | 1.06 | 2.85 | 2.8999 | 2.7799999 | 45471 |
| 1751409600 | 2.84 | 0.03 | 1.07 | 2.82 | 2.89 | 2.7325 | 47494 |
| 1751323200 | 2.81 | 0.05 | 1.81 | 2.82 | 2.83 | 2.75 | 21853 |
| 1751064000 | 2.7599999 | -0.01 | -0.36 | 2.81 | 2.84 | 2.7107 | 20209 |
| 1750977600 | 2.77 | -0.06 | -2.12 | 2.85 | 2.85 | 2.72 | 18745 |
| 1750891200 | 2.83 | -0.04 | -1.39 | 2.86 | 2.89 | 2.7799999 | 23055 |
| 1750804800 | 2.87 | 0.04 | 1.41 | 2.83 | 2.93 | 2.74 | 23134 |
| 1750718400 | 2.83 | 0.06 | 2.17 | 2.77 | 2.94 | 2.65 | 76324 |
| 1750459200 | 2.77 | -0.1 | -3.48 | 2.93 | 2.9934 | 2.75 | 79413 |
| 1750286400 | 2.87 | -0.09 | -3.04 | 2.96 | 2.98 | 2.83 | 17703 |
| 1750200000 | 2.96 | -0.04 | -1.33 | 2.96 | 3.04 | 2.84 | 21771 |
| 1750113600 | 3 | -0.01 | -0.33 | 3 | 3.1599 | 2.98 | 18059 |
| 1749854400 | 3.0099999 | -0.34 | -10.15 | 3.32 | 3.35 | 2.93 | 26695 |
| 1749768000 | 3.35 | 0.11 | 3.40 | 3.2 | 3.38 | 3.1932 | 41055 |
| 1749681600 | 3.24 | 0.19 | 6.23 | 3.13 | 3.43 | 2.9183 | 97929 |
| 1749595200 | 3.05 | 0.46 | 17.76 | 2.57 | 3.2399 | 2.57 | 162114 |
| 1749508800 | 2.59 | 0.03 | 1.17 | 2.57 | 2.6899 | 2.5649 | 55169 |
| 1749249600 | 2.56 | -0.07 | -2.66 | 2.67 | 2.68 | 2.5209 | 37279 |
| 1749163200 | 2.63 | -0.01 | -0.38 | 2.64 | 2.666 | 2.6 | 17035 |
| 1749076800 | 2.64 | 0.05 | 1.93 | 2.6 | 2.68 | 2.56 | 16451 |
| 1748990400 | 2.59 | 0 | 0.00 | 2.58 | 2.65 | 2.52 | 16409 |
| 1748904000 | 2.59 | 0.03 | 1.17 | 2.54 | 2.645 | 2.52 | 18576 |
| 1748644800 | 2.56 | -0.07 | -2.66 | 2.62 | 2.71 | 2.552 | 24645 |
| 1748558400 | 2.63 | 0.08 | 3.14 | 2.6 | 2.67 | 2.52 | 42253 |
| 1748472000 | 2.55 | -0.16 | -5.90 | 2.71 | 2.7441 | 2.495 | 80389 |
| 1748385600 | 2.71 | -0.18 | -6.23 | 2.91 | 2.93 | 2.71 | 13885 |
| 1748040000 | 2.89 | 0.05 | 1.76 | 2.9 | 2.93 | 2.7799999 | 51293 |
| 1747953600 | 2.84 | 0.41 | 16.87 | 2.41 | 2.89 | 2.41 | 59423 |
| 1747867200 | 2.43 | -0.2 | -7.60 | 2.58 | 2.6 | 2.41 | 29970 |
| 1747780800 | 2.63 | -0.08 | -2.95 | 2.7 | 2.742 | 2.63 | 17434 |
| 1747694400 | 2.71 | -0.1 | -3.56 | 2.79 | 2.89 | 2.6711 | 16963 |
| 1747435200 | 2.81 | 0.05 | 1.81 | 2.82 | 2.865 | 2.74 | 19299 |
| 1747348800 | 2.7599999 | 0.18 | 6.98 | 2.58 | 2.8 | 2.58 | 20741 |
| 1747262400 | 2.58 | -0.09 | -3.37 | 2.64 | 2.74 | 2.58 | 12945 |
| 1747176000 | 2.67 | 0.02 | 0.75 | 2.63 | 2.73 | 2.63 | 80687 |
| 1747089600 | 2.65 | 0.1 | 3.92 | 2.67 | 2.808 | 2.63 | 22921 |
| 1746830400 | 2.55 | -0.01 | -0.39 | 2.56 | 2.64 | 2.5209 | 16362 |
| 1746744000 | 2.56 | 0.27 | 11.79 | 2.33 | 2.6 | 2.3 | 75515 |
| 1746657600 | 2.29 | 0 | 0.00 | 2.3 | 2.315 | 2.2599999 | 8407 |
| 1746571200 | 2.29 | -0.02 | -0.87 | 2.2599999 | 2.37 | 2.2123 | 46792 |
| 1746484800 | 2.31 | -0.17 | -6.85 | 2.5 | 2.5565 | 2.2 | 216388 |
| 1746225600 | 2.48 | 0.15 | 6.44 | 2.36 | 2.5 | 2.36 | 20372 |
| 1746139200 | 2.33 | -0.03 | -1.27 | 2.37 | 2.4 | 2.33 | 39487 |
| 1746052800 | 2.36 | -0.06 | -2.48 | 2.41 | 2.55 | 2.32 | 40069 |
| 1745966400 | 2.42 | 0.06 | 2.54 | 2.35 | 2.524 | 2.35 | 33390 |
| 1745880000 | 2.36 | -0.04 | -1.67 | 2.44 | 2.5738 | 2.32 | 76984 |
| 1745620800 | 2.4 | -0.08 | -3.23 | 2.44 | 2.5792 | 2.35 | 14678 |
| 1745534400 | 2.48 | 0.08 | 3.33 | 2.4 | 2.5 | 2.32 | 14056 |
| 1745448000 | 2.4 | 0.03 | 1.27 | 2.41 | 2.47 | 2.29 | 50109 |
| 1745361600 | 2.37 | 0.06 | 2.60 | 2.33 | 2.42 | 2.32 | 15575 |
| 1745275200 | 2.31 | -0.14 | -5.71 | 2.43 | 2.48 | 2.31 | 25608 |
| 1744929600 | 2.45 | 0.14 | 6.06 | 2.3 | 2.45 | 2.27 | 22202 |
| 1744843200 | 2.31 | -0.01 | -0.43 | 2.27 | 2.3799 | 2.19 | 21980 |
| 1744756800 | 2.32 | 0.05 | 2.20 | 2.2799999 | 2.38 | 2.19 | 35577 |
| 1744670400 | 2.27 | -0.16 | -6.58 | 2.5 | 2.5 | 2.2501 | 57348 |
| 1744411200 | 2.43 | -0.13 | -5.08 | 2.5299999 | 2.6488 | 2.41 | 36828 |
| 1744324800 | 2.56 | -0.19 | -6.91 | 2.9 | 3.0099999 | 2.52 | 21286 |
| 1744238400 | 2.75 | 0.19 | 7.42 | 2.57 | 2.8809 | 2.54 | 29613 |
| 1744152000 | 2.56 | -0.26 | -9.22 | 2.83 | 2.88 | 2.5299999 | 55268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
