Skip to main content

Cato Corporation (The) Class A Common Stock (NY:CATO)

4.110 +0.180 (+4.58%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.990 4.200 3.921 4.110 212,470 +0.18(+4.58%)
Aug 28, 2025 3.970 3.970 3.870 3.930 75,232 +0.03(+0.77%)
Aug 27, 2025 3.890 4.032 3.840 3.900 79,216 -0.05(-1.27%)
Aug 26, 2025 4.000 4.058 3.942 3.950 61,649 -0.11(-2.71%)
Aug 25, 2025 3.620 4.130 3.620 4.060 186,093 +0.36(+9.73%)
Aug 22, 2025 3.750 3.790 3.500 3.700 391,856 -0.11(-2.89%)
Aug 21, 2025 3.210 4.000 3.121 3.810 2,244,787 +0.97(+34.15%)
Aug 20, 2025 2.820 2.850 2.800 2.840 9,064 +0.03(+1.07%)
Aug 19, 2025 2.820 2.890 2.800 2.810 25,310 -0.01(-0.35%)
Aug 18, 2025 2.850 2.898 2.814 2.820 11,030 +0.00(+0.00%)
Aug 15, 2025 2.810 2.900 2.810 2.820 12,271 -0.02(-0.70%)
Aug 14, 2025 2.840 2.950 2.765 2.840 13,309 -0.02(-0.70%)
Aug 13, 2025 2.880 2.920 2.821 2.860 29,921 -0.03(-1.04%)
Aug 12, 2025 2.800 2.933 2.800 2.890 14,336 +0.10(+3.58%)
Aug 11, 2025 2.860 2.899 2.730 2.790 23,330 -0.06(-2.11%)
Aug 08, 2025 2.967 2.967 2.760 2.850 16,519 -0.02(-0.70%)
Aug 07, 2025 2.870 2.930 2.820 2.870 18,440 +0.05(+1.77%)
Aug 06, 2025 2.920 2.975 2.790 2.820 42,675 -0.09(-3.09%)
Aug 05, 2025 2.760 2.960 2.730 2.910 47,204 +0.17(+6.20%)
Aug 04, 2025 2.820 2.911 2.730 2.740 23,962 -0.05(-1.79%)
Aug 01, 2025 2.820 2.873 2.720 2.790 30,518 -0.03(-1.06%)
Jul 31, 2025 2.980 3.080 2.780 2.820 94,514 -0.16(-5.37%)
Jul 30, 2025 2.890 3.190 2.890 2.980 138,518 +0.09(+3.11%)
Jul 29, 2025 2.960 3.236 2.820 2.890 114,592 -0.10(-3.34%)
Jul 28, 2025 3.030 3.130 2.950 2.990 26,893 -0.05(-1.64%)
Jul 25, 2025 3.170 3.170 3.000 3.040 9,980 -0.13(-4.10%)
Jul 24, 2025 3.180 3.200 3.120 3.170 21,610 -0.03(-0.94%)
Jul 23, 2025 3.100 3.200 3.010 3.200 24,575 +0.16(+5.26%)
Jul 22, 2025 2.900 3.150 2.877 3.040 35,075 +0.15(+5.19%)
Jul 21, 2025 2.860 2.910 2.850 2.890 30,400 +0.07(+2.48%)
Jul 18, 2025 2.830 2.857 2.760 2.820 23,844 +0.01(+0.36%)
Jul 17, 2025 3.010 3.070 2.810 2.810 25,552 -0.12(-4.10%)
Jul 16, 2025 2.960 3.010 2.790 2.930 13,271 +0.01(+0.34%)
Jul 15, 2025 2.830 2.945 2.810 2.920 30,493 +0.06(+2.10%)
Jul 14, 2025 3.140 3.214 2.810 2.860 74,691 -0.26(-8.33%)
Jul 11, 2025 3.040 3.160 2.997 3.120 19,860 +0.08(+2.63%)
Jul 10, 2025 3.000 3.070 2.935 3.040 33,613 +0.03(+1.00%)
Jul 09, 2025 2.930 3.030 2.841 3.010 26,157 +0.11(+3.79%)
Jul 08, 2025 2.950 3.031 2.880 2.900 35,294 -0.05(-1.69%)
Jul 07, 2025 2.960 3.020 2.830 2.950 29,136 -0.01(-0.34%)
Jul 03, 2025 2.870 3.050 2.845 2.960 43,026 +0.09(+3.14%)
Jul 02, 2025 2.850 2.900 2.780 2.870 45,471 +0.03(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.