Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cato Corp (CATO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.81 2.845 2.79 2.82 2,100
17th Jul 2025 (Thu) 2.94 2.96 2.85 2.81 1,845
16th Jul 2025 (Wed) 2.88 2.95 2.88 2.93 535
15th Jul 2025 (Tue) 2.84 2.925 2.81 2.92 801
14th Jul 2025 (Mon) 3.12 3.12 2.81 2.86 2,435
11th Jul 2025 (Fri) 3.11 3.16 3.11 3.12 431
10th Jul 2025 (Thu) 3.00 3.05 2.945 3.04 2,434
9th Jul 2025 (Wed) 2.90 3.01 2.86 3.01 3,441
8th Jul 2025 (Tue) 2.95 3.02 2.90 2.90 1,785
7th Jul 2025 (Mon) 2.96 2.96 2.83 2.95 1,979
4th Jul 2025 (Fri) 2.92 3.03 2.92 2.96 7,683
3rd Jul 2025 (Thu) 2.92 3.03 2.92 2.96 7,683
2nd Jul 2025 (Wed) 2.81 2.875 2.81 2.87 4,710
1st Jul 2025 (Tue) 2.82 2.84 2.82 2.84 1,718
30th Jun 2025 (Mon) 2.82 2.83 2.79 2.81 1,438
27th Jun 2025 (Fri) 2.76 2.76 2.72 2.76 2,071
26th Jun 2025 (Thu) 2.83 2.83 2.73 2.77 1,150
25th Jun 2025 (Wed) 2.79 2.80 2.79 2.83 1,261
24th Jun 2025 (Tue) 2.87 2.87 2.83 2.87 1,587
23rd Jun 2025 (Mon) 2.77 2.89 2.65 2.83 3,984
20th Jun 2025 (Fri) 2.93 2.94 2.76 2.77 2,329
19th Jun 2025 (Thu) 2.93 2.93 2.85 2.87 1,859
18th Jun 2025 (Wed) 2.93 2.93 2.85 2.87 1,859
17th Jun 2025 (Tue) 3.02 3.02 2.86 2.96 2,614
16th Jun 2025 (Mon) 3.06 3.06 2.99 3.00 421
13th Jun 2025 (Fri) 3.21 3.21 2.93 3.01 2,527
12th Jun 2025 (Thu) 3.28 3.36 3.25 3.35 7,226
11th Jun 2025 (Wed) 3.10 3.40 3.10 3.24 13,635
10th Jun 2025 (Tue) 2.65 3.23 2.65 3.05 12,950
9th Jun 2025 (Mon) 2.61 2.65 2.57 2.59 2,165
6th Jun 2025 (Fri) 2.65 2.65 2.54 2.56 2,172
5th Jun 2025 (Thu) 2.63 2.63 2.63 2.63 115
4th Jun 2025 (Wed) 2.63 2.65 2.56 2.64 710
3rd Jun 2025 (Tue) 2.56 2.62 2.56 2.59 1,000
2nd Jun 2025 (Mon) 2.60 2.62 2.60 2.59 2,613
30th May 2025 (Fri) 2.71 2.71 2.57 2.56 903
29th May 2025 (Thu) 2.60 2.67 2.52 2.63 17,086
28th May 2025 (Wed) 2.66 2.66 2.51 2.55 12,326
27th May 2025 (Tue) 2.77 2.77 2.76 2.76 530
26th May 2025 (Mon) 2.89 2.89 2.89 2.89 0
24th May 2025 (Sat) 2.87 2.87 2.87 2.89 5,379
23rd May 2025 (Fri) 2.87 2.87 2.87 2.87 5,379
22nd May 2025 (Thu) 2.60 2.60 2.60 2.60 2,850
21st May 2025 (Wed) 2.46 2.46 2.46 2.46 7,856
20th May 2025 (Tue) 2.69 2.69 2.69 2.71 352
19th May 2025 (Mon) 2.80 2.80 2.80 2.80 942
FTSE 100 Latest
Value8,992.12
Change19.48