Cato Corp (CATO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -6.27943485086 | 6.37 | 6.45 | 5.86 | 44932 | 6.07178427 | CS |
| 4 | 0.41 | 7.37410071942 | 5.56 | 6.7 | 5.28 | 81309 | 6.13872694 | CS |
| 12 | 1 | 20.1207243461 | 4.97 | 6.7 | 4.27 | 81500 | 5.3769755 | CS |
| 26 | 0.87 | 17.0588235294 | 5.1 | 6.7 | 4.27 | 88733 | 5.4583303 | CS |
| 52 | -1.14 | -16.0337552743 | 7.11 | 7.7999 | 4.27 | 96866 | 5.82758833 | CS |
| 156 | -13.18 | -68.8250652742 | 19.15 | 19.4339 | 4.27 | 112072 | 9.67730555 | CS |
| 260 | -12.3 | -67.3234811166 | 18.27 | 19.89 | 4.27 | 145904 | 10.64990102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 5.9 | 0 | 0.00 | 5.9 | 6.1449999 | 5.88 | 29216 |
| 1731454800 | 5.9 | -0.17 | -2.80 | 6.11 | 6.13 | 5.86 | 48255 |
| 1731368400 | 6.07 | -0.13 | -2.10 | 6.15 | 6.36 | 6.0599999 | 65358 |
| 1731109200 | 6.2 | -0.11 | -1.74 | 6.29 | 6.45 | 6.07 | 55164 |
| 1731022800 | 6.3099999 | -0.03 | -0.47 | 6.37 | 6.42 | 6.3099999 | 26665 |
| 1730936400 | 6.34 | 0.07 | 1.12 | 6.55 | 6.6094 | 6.3 | 54394 |
| 1730850000 | 6.2699999 | 0.18 | 2.96 | 6.04 | 6.32 | 6.04 | 56388 |
| 1730763600 | 6.09 | -0.24 | -3.79 | 6.33 | 6.58 | 6.09 | 65603 |
| 1730500800 | 6.33 | -0.2 | -3.06 | 6.54 | 6.5765 | 6.29 | 63588 |
| 1730414400 | 6.53 | 0.31 | 4.98 | 6.23 | 6.65 | 6.11 | 82014 |
| 1730328000 | 6.22 | -0.35 | -5.33 | 6.58 | 6.6296 | 6.2 | 77121 |
| 1730241600 | 6.57 | 0.35 | 5.63 | 6.12 | 6.7 | 6.09 | 260937 |
| 1730155200 | 6.22 | 0.36 | 6.14 | 5.88 | 6.35 | 5.7981999 | 310533 |
| 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 | 41093 |
| 1729636800 | 5.54 | -0.08 | -1.42 | 5.61 | 5.68 | 5.51 | 67236 |
| 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 |
| 1728945600 | 5.5199999 | -0.1 | -1.78 | 5.6 | 5.68 | 5.485 | 27454 |
| 1728686400 | 5.62 | -0.24 | -4.10 | 5.92 | 5.93 | 5.58 | 44633 |
| 1728600000 | 5.86 | 0.14 | 2.45 | 5.72 | 6 | 5.63 | 150092 |
| 1728513600 | 5.72 | 0.14 | 2.51 | 5.59 | 5.8699 | 5.51 | 306387 |
| 1728427200 | 5.58 | 0.37 | 7.10 | 5.16 | 5.74 | 5.11 | 184344 |
| 1728340800 | 5.21 | 0.24 | 4.83 | 4.98 | 5.38 | 4.98 | 129136 |
| 1728081600 | 4.97 | 0.02 | 0.40 | 4.96 | 5.07 | 4.95 | 34738 |
| 1727995200 | 4.95 | -0.01 | -0.20 | 4.91 | 5.01 | 4.9 | 44842 |
| 1727908800 | 4.96 | 0.1 | 2.06 | 4.85 | 4.9999 | 4.845 | 81731 |
| 1727822400 | 4.86 | -0.13 | -2.61 | 4.97 | 4.99 | 4.78 | 66236 |
| 1727736000 | 4.99 | -0.29 | -5.49 | 5.2699999 | 5.2699999 | 4.9 | 75108 |
| 1727476800 | 5.28 | 0.57 | 12.10 | 4.76 | 5.38 | 4.76 | 221945 |
| 1727390400 | 4.71 | 0.08 | 1.73 | 4.63 | 4.75 | 4.63 | 21700 |
| 1727304000 | 4.63 | -0.01 | -0.22 | 4.66 | 4.69 | 4.62 | 26165 |
| 1727217600 | 4.64 | 0.04 | 0.87 | 4.64 | 4.7 | 4.625 | 34326 |
| 1727131200 | 4.6 | 0.05 | 1.10 | 4.5599999 | 4.6002 | 4.55 | 30476 |
| 1726872000 | 4.55 | -0.07 | -1.52 | 4.57 | 4.6272 | 4.55 | 84032 |
| 1726785600 | 4.62 | 0.15 | 3.36 | 4.5199999 | 4.63 | 4.5 | 42490 |
| 1726699200 | 4.47 | -0.13 | -2.83 | 4.64 | 4.66 | 4.47 | 90558 |
| 1726612800 | 4.6 | 0.09 | 2.00 | 4.54 | 4.63 | 4.5 | 42047 |
| 1726526400 | 4.51 | -0.08 | -1.74 | 4.43 | 4.54 | 4.43 | 86967 |
| 1726267200 | 4.59 | 0.18 | 4.08 | 4.47 | 4.65 | 4.47 | 110411 |
| 1726180800 | 4.41 | 0.06 | 1.38 | 4.33 | 4.53 | 4.33 | 75404 |
| 1726094400 | 4.35 | -0.06 | -1.36 | 4.41 | 4.43 | 4.2699999 | 95370 |
| 1726008000 | 4.41 | -0.11 | -2.43 | 4.5599999 | 4.5599999 | 4.38 | 94675 |
| 1725921600 | 4.5199999 | -0.24 | -5.04 | 4.75 | 4.76 | 4.48 | 208544 |
| 1725662400 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.85 | 4.75 | 40193 |
| 1725576000 | 4.7699999 | -0.12 | -2.45 | 4.94 | 4.955 | 4.75 | 146875 |
| 1725489600 | 4.89 | 0.01 | 0.20 | 4.88 | 5.01 | 4.82 | 61209 |
| 1725403200 | 4.88 | 0.01 | 0.21 | 4.9 | 5 | 4.85 | 49805 |
| 1725057600 | 4.87 | 0.02 | 0.41 | 4.98 | 5.04 | 4.84 | 126183 |
| 1724971200 | 4.85 | 0.05 | 1.04 | 4.79 | 4.87 | 4.71 | 97548 |
| 1724884800 | 4.8 | 0 | 0.00 | 4.8 | 4.8099999 | 4.73 | 76519 |
| 1724798400 | 4.8 | -0.01 | -0.21 | 4.79 | 4.85 | 4.79 | 31726 |
| 1724712000 | 4.8099999 | -0.09 | -1.84 | 4.86 | 4.94 | 4.8099999 | 43556 |
| 1724452800 | 4.9 | -0.01 | -0.20 | 4.92 | 5.05 | 4.9 | 26931 |
| 1724366400 | 4.91 | -0.13 | -2.58 | 4.97 | 4.9968 | 4.88 | 27385 |
| 1724280000 | 5.04 | 0.12 | 2.44 | 4.98 | 5.04 | 4.955 | 26967 |
| 1724193600 | 4.92 | -0.02 | -0.40 | 4.94 | 5 | 4.91 | 34983 |
| 1724107200 | 4.94 | 0.06 | 1.23 | 4.88 | 4.99 | 4.88 | 36720 |
| 1723848000 | 4.88 | 0.05 | 1.04 | 4.85 | 4.98 | 4.85 | 34445 |
| 1723761600 | 4.83 | 0.06 | 1.26 | 4.7699999 | 4.88 | 4.7699999 | 41897 |
| 1723675200 | 4.7699999 | 0 | 0.00 | 4.85 | 4.92 | 4.7699999 | 63767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
