The Cato (CATO) Historical Prices

Time Period

Events

Rows:

CATO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.31	2.36	2.30	2.31	2.31	-2.94%	45,026	0.44
Oct 29, 2026	2.38	2.41	2.36	2.38	2.38	-0.42%	21,283	0.21
Oct 28, 2026	2.33	2.39	2.33	2.39	2.39	+1.70%	27,313	0.26
Oct 27, 2026	2.40	2.40	2.33	2.35	2.35	-2.08%	13,697	0.13
Oct 26, 2026	2.37	2.41	2.34	2.40	2.40	+3.00%	53,814	0.49
Oct 23, 2026	2.33	2.36	2.31	2.33	2.33	+0.43%	14,972	0.13
Oct 22, 2026	2.28	2.35	2.28	2.32	2.32	+0.87%	30,272	0.27
Oct 21, 2026	2.31	2.32	2.29	2.30	2.30	-0.43%	31,499	0.28
Oct 20, 2026	2.33	2.33	2.29	2.31	2.31	+0.00%	25,799	0.23
Oct 19, 2026	2.33	2.33	2.29	2.31	2.31	-1.70%	36,182	0.32
Oct 16, 2026	2.36	2.36	2.34	2.35	2.35	-0.42%	18,116	0.16
Oct 15, 2026	2.37	2.37	2.29	2.36	2.36	+1.72%	22,998	0.20
Oct 14, 2026	2.32	2.35	2.30	2.32	2.32	-0.85%	104,763	0.87
Oct 13, 2026	2.37	2.39	2.32	2.34	2.34	-2.09%	33,672	0.27
Oct 12, 2026	2.43	2.43	2.39	2.39	2.39	-3.24%	56,860	0.47
Oct 09, 2026	2.36	2.48	2.33	2.47	2.47	+3.78%	94,870	0.78
Oct 08, 2026	2.41	2.46	2.32	2.38	2.38	+0.42%	37,792	0.30
Oct 07, 2026	2.39	2.39	2.35	2.37	2.37	-0.84%	60,698	0.49
Oct 06, 2026	2.39	2.40	2.37	2.39	2.39	+0.00%	47,747	0.37
Oct 05, 2026	2.37	2.40	2.37	2.39	2.39	-0.42%	50,641	0.39
Oct 02, 2026	2.43	2.44	2.38	2.40	2.40	+0.42%	50,466	0.39
Oct 01, 2026	2.39	2.41	2.39	2.39	2.39	+0.00%	10,603	0.08
Sep 30, 2026	2.43	2.43	2.39	2.39	2.39	-1.24%	21,514	0.17
Sep 29, 2026	2.45	2.48	2.41	2.42	2.42	+0.00%	43,134	0.34
Sep 28, 2026	2.46	2.47	2.41	2.42	2.42	-1.22%	77,409	0.61
Sep 25, 2026	2.47	2.47	2.43	2.45	2.45	+0.82%	44,988	0.35
Sep 24, 2026	2.52	2.52	2.43	2.43	2.43	-1.22%	14,205	0.11
Sep 23, 2026	2.45	2.50	2.43	2.46	2.46	-0.40%	53,996	0.43
Sep 22, 2026	2.49	2.52	2.47	2.47	2.47	+0.82%	83,872	0.67
Sep 21, 2026	2.51	2.53	2.43	2.45	2.45	-2.39%	64,489	0.52
Sep 18, 2026	2.52	2.57	2.43	2.51	2.51	+5.46%	160,044	1.30
Sep 17, 2026	2.34	2.39	2.34	2.38	2.38	+1.71%	31,361	0.25
Sep 16, 2026	2.44	2.44	2.31	2.34	2.34	-2.90%	128,711	1.06
Sep 15, 2026	2.37	2.42	2.32	2.41	2.41	+1.69%	27,510	0.23
Sep 14, 2026	2.39	2.40	2.30	2.37	2.37	-1.66%	222,257	1.87
Sep 11, 2026	2.42	2.46	2.38	2.41	2.41	-0.41%	92,062	0.77
Sep 10, 2026	2.45	2.45	2.37	2.42	2.42	-2.42%	113,690	0.97
Sep 09, 2026	2.53	2.53	2.45	2.48	2.48	-2.36%	130,024	1.12
Sep 08, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	92,000	0.80
Sep 07, 2026	2.60	2.61	2.58	2.60	2.60	+0.00%	0	0.00
Sep 04, 2026	2.60	2.61	2.58	2.60	2.60	+0.00%	23,190	0.19
Sep 03, 2026	2.63	2.66	2.60	2.60	2.60	-0.76%	37,382	0.31
Sep 02, 2026	2.69	2.69	2.61	2.62	2.62	+0.38%	25,753	0.21
Sep 01, 2026	2.65	2.71	2.61	2.61	2.61	+0.00%	66,445	0.54
Aug 31, 2026	2.63	2.65	2.56	2.61	2.61	-1.51%	751,729	6.60
Aug 28, 2026	2.66	2.70	2.63	2.65	2.65	-0.38%	92,686	0.82
Aug 27, 2026	2.75	2.78	2.65	2.66	2.66	-3.97%	342,438	3.12
Aug 26, 2026	2.78	2.80	2.77	2.77	2.77	-0.72%	29,517	0.27
Aug 25, 2026	2.85	2.85	2.77	2.79	2.79	+0.00%	47,914	0.44
Aug 24, 2026	2.88	2.88	2.79	2.79	2.79	-4.45%	170,362	1.57

Rows:

The Cato historical prices

The Cato (CATO) Historical Prices

Become an Expert with TipRanks Premium