Cato Corp (CATO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -5.93471810089 | 3.37 | 3.37 | 3.11 | 49199 | 3.17626028 | CS |
| 4 | -0.33 | -9.42857142857 | 3.5 | 3.68 | 3.11 | 51416 | 3.35974529 | CS |
| 12 | 0.11 | 3.59477124183 | 3.06 | 4.2947 | 3.05 | 115793 | 3.65813025 | CS |
| 26 | -1.63 | -33.9583333333 | 4.8 | 6.7 | 3.02 | 123621 | 4.15774313 | CS |
| 52 | -3.32 | -51.155624037 | 6.49 | 6.7 | 3.02 | 115905 | 4.77785019 | CS |
| 156 | -13.95 | -81.4836448598 | 17.12 | 18 | 3.02 | 113433 | 8.12719506 | CS |
| 260 | -12.24 | -79.4289422453 | 15.41 | 19.89 | 3.02 | 145463 | 9.82734933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 3.17 | -0.04 | -1.25 | 3.2 | 3.3449 | 3.15 | 38139 |
| 1740613200 | 3.21 | 0.05 | 1.58 | 3.19 | 3.265 | 3.15 | 39925 |
| 1740526800 | 3.16 | 0.05 | 1.61 | 3.13 | 3.2613 | 3.12 | 70847 |
| 1740440400 | 3.11 | -0.16 | -4.89 | 3.27 | 3.31 | 3.11 | 56607 |
| 1740181200 | 3.27 | -0.08 | -2.39 | 3.37 | 3.37 | 3.25 | 40479 |
| 1740094800 | 3.35 | -0.07 | -2.05 | 3.45 | 3.45 | 3.31 | 24569 |
| 1740008400 | 3.42 | -0.03 | -0.87 | 3.47 | 3.535 | 3.3568 | 28261 |
| 1739922000 | 3.45 | -0.01 | -0.29 | 3.39 | 3.59 | 3.29 | 202574 |
| 1739576400 | 3.46 | -0.06 | -1.70 | 3.57 | 3.63 | 3.41 | 25508 |
| 1739490000 | 3.52 | 0.02 | 0.57 | 3.51 | 3.57 | 3.44 | 25278 |
| 1739403600 | 3.5 | -0.12 | -3.31 | 3.57 | 3.635 | 3.5 | 17249 |
| 1739317200 | 3.62 | 0.25 | 7.42 | 3.37 | 3.68 | 3.37 | 39851 |
| 1739230800 | 3.37 | -0.04 | -1.17 | 3.39 | 3.4408 | 3.3384999 | 44771 |
| 1738971600 | 3.41 | 0.05 | 1.49 | 3.36 | 3.65 | 3.36 | 120284 |
| 1738885200 | 3.36 | -0.02 | -0.59 | 3.41 | 3.4997 | 3.35 | 24333 |
| 1738798800 | 3.38 | 0.1 | 3.05 | 3.31 | 3.41 | 3.31 | 27426 |
| 1738712400 | 3.2799999 | -0.11 | -3.24 | 3.34 | 3.465 | 3.2799999 | 34553 |
| 1738626000 | 3.39 | 0.04 | 1.19 | 3.25 | 3.52 | 3.17 | 70346 |
| 1738366800 | 3.35 | -0.17 | -4.83 | 3.5 | 3.5183 | 3.35 | 45901 |
| 1738280400 | 3.52 | -0.07 | -1.95 | 3.6 | 3.6099 | 3.45 | 40426 |
| 1738194000 | 3.59 | 0.03 | 0.84 | 3.56 | 3.645 | 3.53 | 19085 |
| 1738107600 | 3.56 | 0.01 | 0.28 | 3.51 | 3.65 | 3.46 | 24631 |
| 1738021200 | 3.55 | -0.05 | -1.39 | 3.63 | 3.68 | 3.55 | 38143 |
| 1737762000 | 3.6 | -0.09 | -2.44 | 3.72 | 3.72 | 3.58 | 25482 |
| 1737675600 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1737589200 | 3.69 | -0.07 | -1.86 | 3.75 | 3.8 | 3.64 | 14760 |
| 1737502800 | 3.76 | -0.02 | -0.53 | 3.84 | 3.92 | 3.76 | 118330 |
| 1737157200 | 3.78 | 0.04 | 1.07 | 3.8 | 3.93 | 3.705 | 30075 |
| 1737070800 | 3.74 | 0.2 | 5.65 | 3.56 | 3.75 | 3.52 | 30111 |
| 1736984400 | 3.54 | 0.08 | 2.31 | 3.53 | 3.57 | 3.45 | 23828 |
| 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 | 3.56 | 3.6499 | 3.41 | 25755 |
| 1736379600 | 3.59 | -0.12 | -3.23 | 3.67 | 3.8199 | 3.5 | 304385 |
| 1736293200 | 3.71 | -0.06 | -1.59 | 3.77 | 4.095 | 3.61 | 240224 |
| 1736206800 | 3.77 | -0.06 | -1.57 | 3.87 | 3.97 | 3.72 | 106819 |
| 1735947600 | 3.83 | 0.06 | 1.59 | 3.82 | 3.87 | 3.68 | 43479 |
| 1735861200 | 3.77 | -0.13 | -3.33 | 3.9 | 4.03 | 3.66 | 37114 |
| 1735688400 | 3.9 | 0.12 | 3.17 | 3.85 | 4.1 | 3.81 | 219213 |
| 1735602000 | 3.78 | -0.15 | -3.82 | 3.93 | 3.93 | 3.59 | 98786 |
| 1735342800 | 3.93 | 0.01 | 0.26 | 3.87 | 4.2699999 | 3.7701 | 498184 |
| 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 | 49414 |
| 1734738000 | 3.9 | 0.1 | 2.63 | 3.76 | 3.98 | 3.7237 | 92090 |
| 1734651600 | 3.8 | -0.33 | -7.99 | 4.25 | 4.2699999 | 3.79 | 112577 |
| 1734565200 | 4.13 | 0.32 | 8.40 | 3.78 | 4.2947 | 3.735 | 559542 |
| 1734478800 | 3.81 | 0.16 | 4.38 | 3.69 | 4.26 | 3.69 | 376713 |
| 1734392400 | 3.65 | 0.3 | 8.96 | 3.34 | 3.8 | 3.29 | 756737 |
| 1734133200 | 3.35 | -0.09 | -2.62 | 3.44 | 3.52 | 3.33 | 111661 |
| 1734046800 | 3.44 | -0.02 | -0.58 | 3.46 | 3.53 | 3.4 | 86204 |
| 1733960400 | 3.46 | 0.1 | 2.98 | 3.38 | 3.61 | 3.3656 | 476200 |
| 1733874000 | 3.36 | 0.03 | 0.90 | 3.36 | 3.46 | 3.25 | 85437 |
| 1733787600 | 3.33 | -0.08 | -2.35 | 3.4 | 3.48 | 3.33 | 99024 |
| 1733528400 | 3.41 | 0.36 | 11.80 | 3.06 | 3.42 | 3.05 | 254459 |
| 1733442000 | 3.05 | -0.24 | -7.29 | 3.29 | 3.305 | 3.05 | 164762 |
| 1733355600 | 3.29 | -0.02 | -0.60 | 3.2799999 | 3.41 | 3.19 | 262313 |
| 1733269200 | 3.31 | 0.14 | 4.42 | 3.17 | 3.48 | 3.1 | 305941 |
| 1733182800 | 3.17 | -0.02 | -0.63 | 3.22 | 3.4 | 3.15 | 353074 |
| 1732917840 | 3.19 | 0 | 0.00 | 3.15 | 3.34 | 3.13 | 347913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
