Skip to main content
CATO logo

The Cato Corporation

CATONYSEConsumer DiscretionaryApparel Retail

$2.35Today:- (-)1Y −39.33%

As of Oct 16, 2026 close

Market cap
$44.84M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.30$4.59
Volume (live)
-
Avg. volume (3M)
66.98K

The Cato (CATO) Historical Stock Prices

Analyze The Cato (CATO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Cato (CATO) Interactive Price Chart

Interactive historical price chart showing The Cato stock price movements and trends across multiple time periods.

Loading chart...

CATO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CATO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.352.362.342.352.3518.12K
Oct 15, 20262.372.372.292.362.3622.99K
Oct 14, 20262.322.352.302.322.32104.76K
Oct 13, 20262.372.392.322.342.3433.67K
Oct 12, 20262.432.432.392.392.3956.85K
Oct 9, 20262.362.482.332.472.4794.81K
Oct 8, 20262.412.462.322.382.3837.79K
Oct 7, 20262.392.392.352.372.3758.77K
Oct 6, 20262.392.402.372.392.3947.74K
Oct 5, 20262.372.402.372.392.3950.63K
Oct 2, 20262.432.442.382.402.4050.45K
Oct 1, 20262.392.412.382.392.3910.60K
Sep 30, 20262.432.432.392.392.3921.51K
Sep 29, 20262.452.482.412.422.4243.08K
Sep 28, 20262.462.472.412.422.4277.40K
Sep 25, 20262.472.472.432.452.4544.97K
Sep 24, 20262.522.522.432.432.4314.16K
Sep 23, 20262.452.502.432.462.4653.99K
Sep 22, 20262.492.522.472.472.4783.87K
Sep 21, 20262.512.532.432.452.4564.23K
Sep 18, 20262.522.572.432.512.51160.04K
Sep 17, 20262.342.392.342.382.3830.36K
Sep 16, 20262.442.442.312.342.34128.40K
Sep 15, 20262.372.422.322.412.4127.43K
Sep 14, 20262.392.402.302.372.37222.25K
Sep 11, 20262.422.462.382.412.4192.06K
Sep 10, 20262.452.452.372.422.42113.57K
Sep 9, 20262.532.532.452.482.48129.70K
Sep 8, 20262.602.602.542.542.5492.00K
Sep 4, 20262.602.612.582.602.6023.18K
Sep 3, 20262.632.652.602.602.6037.38K
Sep 2, 20262.692.692.612.622.6225.75K
Sep 1, 20262.652.712.612.612.6166.44K
Aug 31, 20262.632.652.562.612.61751.72K
Aug 28, 20262.662.702.632.652.6592.68K
Aug 27, 20262.752.782.652.662.66342.43K
Aug 26, 20262.782.802.772.772.7729.50K
Aug 25, 20262.852.852.772.792.7947.91K
Aug 24, 20262.882.882.792.792.79170.34K
Aug 21, 20262.883.042.882.922.92111.28K
Aug 20, 20263.353.502.783.043.041.70M
Aug 19, 20263.523.783.443.753.75198.30K
Aug 18, 20263.303.633.273.533.53100.85K
Aug 17, 20263.323.393.203.273.27112.96K
Aug 14, 20263.373.423.363.403.4017.18K
Aug 13, 20263.303.373.303.343.3414.42K
Aug 12, 20263.333.363.233.293.2947.02K
Aug 11, 20263.323.353.233.273.2761.56K
Aug 10, 20263.353.453.273.323.3231.87K
Aug 7, 20263.263.363.263.313.3132.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.