MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CATO — CATO CORP
NYSECATO CORP
$2.40
+0.01(+0.42%)
- O
- 2.43
- H
- 2.44
- L
- 2.38
- V
- 50.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.40
Period Return+1.27%
Period High$4.92
Period Low$2.20
Avg Daily Volume76.5K
Total Trading Days365
CATO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.43 | $2.44 | $2.38 | $2.40 | +$0.01 | +0.42% | 50,448 | $2.40 | $2.38 $2.44 |
| Oct 1, 2026 | $2.39 | $2.41 | $2.39 | $2.39 | +$0.00 | +0.00% | 10,606 | $2.39 | $2.39 $2.41 |
| Sep 30, 2026 | $2.43 | $2.43 | $2.39 | $2.39 | $-0.03 | -1.24% | 21,514 | $2.41 | $2.39 $2.43 |
| Sep 29, 2026 | $2.45 | $2.48 | $2.41 | $2.42 | +$0.00 | +0.00% | 43,134 | $2.43 | $2.41 $2.48 |
| Sep 28, 2026 | $2.46 | $2.47 | $2.41 | $2.42 | $-0.03 | -1.22% | 77,409 | $2.43 | $2.41 $2.47 |
| Sep 25, 2026 | $2.47 | $2.47 | $2.43 | $2.45 | +$0.02 | +0.82% | 44,988 | $2.45 | $2.43 $2.47 |
| Sep 24, 2026 | $2.52 | $2.52 | $2.43 | $2.43 | $-0.03 | -1.22% | 14,206 | $2.46 | $2.43 $2.52 |
| Sep 23, 2026 | $2.45 | $2.50 | $2.43 | $2.46 | $-0.01 | -0.40% | 53,997 | $2.47 | $2.43 $2.50 |
| Sep 22, 2026 | $2.49 | $2.52 | $2.47 | $2.47 | +$0.02 | +0.82% | 83,873 | $2.49 | $2.47 $2.52 |
| Sep 21, 2026 | $2.51 | $2.53 | $2.43 | $2.45 | $-0.06 | -2.39% | 64,489 | $2.47 | $2.43 $2.53 |
| Sep 18, 2026 | $2.52 | $2.57 | $2.43 | $2.51 | +$0.13 | +5.46% | 160,044 | $2.51 | $2.43 $2.57 |
| Sep 17, 2026 | $2.34 | $2.39 | $2.34 | $2.38 | +$0.04 | +1.71% | 31,363 | $2.38 | $2.34 $2.39 |
| Sep 16, 2026 | $2.44 | $2.44 | $2.31 | $2.34 | $-0.07 | -2.90% | 128,711 | $2.34 | $2.31 $2.44 |
| Sep 15, 2026 | $2.37 | $2.42 | $2.32 | $2.41 | +$0.04 | +1.69% | 27,426 | $2.37 | $2.32 $2.42 |
| Sep 14, 2026 | $2.39 | $2.40 | $2.30 | $2.37 | $-0.04 | -1.66% | 222,250 | $2.34 | $2.30 $2.40 |
| Sep 11, 2026 | $2.42 | $2.46 | $2.38 | $2.41 | $-0.01 | -0.41% | 92,062 | $2.42 | $2.38 $2.46 |
| Sep 10, 2026 | $2.45 | $2.45 | $2.37 | $2.42 | $-0.06 | -2.42% | 113,691 | $2.40 | $2.37 $2.45 |
| Sep 9, 2026 | $2.53 | $2.53 | $2.45 | $2.48 | $-0.06 | -2.36% | 130,025 | $2.50 | $2.45 $2.53 |
| Sep 8, 2026 | $2.60 | $2.60 | $2.54 | $2.54 | $-0.06 | -2.31% | 92,000 | $2.56 | $2.54 $2.60 |
| Sep 4, 2026 | $2.60 | $2.61 | $2.58 | $2.60 | +$0.00 | +0.00% | 23,191 | $2.60 | $2.58 $2.61 |
| Sep 3, 2026 | $2.63 | $2.66 | $2.60 | $2.60 | $-0.02 | -0.76% | 37,384 | $2.62 | $2.60 $2.66 |
| Sep 2, 2026 | $2.69 | $2.69 | $2.61 | $2.62 | +$0.01 | +0.38% | 25,748 | $2.63 | $2.61 $2.69 |
| Sep 1, 2026 | $2.65 | $2.71 | $2.61 | $2.61 | +$0.00 | +0.00% | 66,446 | $2.65 | $2.61 $2.71 |
| Aug 31, 2026 | $2.63 | $2.65 | $2.56 | $2.61 | $-0.04 | -1.51% | 751,729 | $2.60 | $2.56 $2.65 |
| Aug 28, 2026 | $2.66 | $2.70 | $2.63 | $2.65 | $-0.01 | -0.38% | 92,688 | $2.66 | $2.63 $2.70 |
| Aug 27, 2026 | $2.75 | $2.78 | $2.65 | $2.66 | $-0.11 | -3.97% | 342,439 | $2.70 | $2.65 $2.78 |
| Aug 26, 2026 | $2.78 | $2.80 | $2.77 | $2.77 | $-0.02 | -0.72% | 29,517 | $2.78 | $2.77 $2.80 |
| Aug 25, 2026 | $2.85 | $2.85 | $2.77 | $2.79 | +$0.00 | +0.00% | 47,914 | $2.80 | $2.77 $2.85 |
| Aug 24, 2026 | $2.88 | $2.88 | $2.79 | $2.79 | $-0.13 | -4.45% | 170,363 | $2.82 | $2.79 $2.88 |
| Aug 21, 2026 | $2.88 | $3.04 | $2.88 | $2.92 | $-0.12 | -3.95% | 111,317 | $2.93 | $2.88 $3.04 |