ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.080 -0.070 (-2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.140 3.175 3.000 3.080 65,931 -0.07(-2.22%)
Dec 24, 2025 3.210 3.210 3.050 3.150 28,275 -0.04(-1.25%)
Dec 23, 2025 3.280 3.499 3.131 3.190 17,128 -0.09(-2.74%)
Dec 22, 2025 3.080 3.520 3.060 3.280 88,440 +0.20(+6.49%)
Dec 19, 2025 3.160 3.180 3.060 3.080 80,430 -0.08(-2.53%)
Dec 18, 2025 3.170 3.220 3.080 3.160 10,208 +0.00(+0.00%)
Dec 17, 2025 3.170 3.272 3.040 3.160 108,572 +0.00(+0.00%)
Dec 16, 2025 3.250 3.250 3.000 3.160 121,939 -0.04(-1.25%)
Dec 15, 2025 3.400 3.420 3.060 3.200 153,239 -0.20(-5.88%)
Dec 12, 2025 3.500 3.520 3.390 3.400 13,324 -0.08(-2.30%)
Dec 11, 2025 3.450 3.570 3.365 3.480 12,564 +0.10(+2.96%)
Dec 10, 2025 3.310 3.490 3.290 3.380 36,653 +0.11(+3.36%)
Dec 09, 2025 3.270 3.345 3.130 3.270 45,415 +0.01(+0.31%)
Dec 08, 2025 3.470 3.470 3.260 3.260 23,445 -0.21(-6.05%)
Dec 05, 2025 3.380 3.490 3.350 3.470 40,809 +0.06(+1.76%)
Dec 04, 2025 3.600 3.600 3.380 3.410 30,837 -0.19(-5.28%)
Dec 03, 2025 3.470 3.600 3.400 3.600 33,710 +0.12(+3.45%)
Dec 02, 2025 3.420 3.490 3.390 3.480 20,594 +0.06(+1.75%)
Dec 01, 2025 3.450 3.480 3.280 3.420 34,115 -0.08(-2.29%)
Nov 28, 2025 3.500 3.570 3.480 3.500 13,127 +0.01(+0.29%)
Nov 26, 2025 3.460 3.600 3.460 3.490 22,111 +0.03(+0.87%)
Nov 25, 2025 3.100 3.480 3.100 3.460 42,281 +0.38(+12.34%)
Nov 24, 2025 3.220 3.220 3.030 3.080 103,369 -0.17(-5.23%)
Nov 21, 2025 3.300 3.340 3.220 3.250 14,869 -0.10(-2.99%)
Nov 20, 2025 3.350 3.420 3.220 3.350 130,274 -0.07(-2.05%)
Nov 19, 2025 3.470 3.480 3.370 3.420 26,642 +0.01(+0.29%)
Nov 18, 2025 3.330 3.470 3.320 3.410 16,853 +0.06(+1.79%)
Nov 17, 2025 3.550 3.550 3.320 3.350 77,686 -0.20(-5.63%)
Nov 14, 2025 3.500 3.683 3.500 3.550 27,831 +0.05(+1.43%)
Nov 13, 2025 3.610 3.690 3.410 3.500 349,140 -0.16(-4.37%)
Nov 12, 2025 3.720 3.795 3.650 3.660 47,369 -0.07(-1.88%)
Nov 11, 2025 3.700 3.756 3.690 3.730 7,893 -0.02(-0.53%)
Nov 10, 2025 3.690 3.870 3.680 3.750 38,818 +0.08(+2.18%)
Nov 07, 2025 3.720 3.740 3.620 3.670 36,004 -0.11(-2.91%)
Nov 06, 2025 3.760 3.800 3.740 3.780 16,871 -0.07(-1.82%)
Nov 05, 2025 3.840 3.870 3.800 3.850 11,862 -0.01(-0.26%)
Nov 04, 2025 3.900 4.035 3.790 3.860 25,253 -0.09(-2.28%)
Nov 03, 2025 3.830 3.990 3.825 3.950 36,173 +0.10(+2.60%)
Oct 31, 2025 3.630 3.890 3.630 3.850 35,836 +0.17(+4.62%)
Oct 30, 2025 3.820 3.900 3.650 3.680 42,587 -0.18(-4.66%)
Oct 29, 2025 3.940 4.040 3.820 3.860 18,209 -0.07(-1.78%)
Oct 28, 2025 4.330 4.440 3.680 3.930 340,496 -0.43(-9.86%)
Oct 27, 2025 4.290 4.462 3.920 4.360 241,405 +0.09(+2.11%)
Oct 24, 2025 4.340 4.345 4.190 4.270 12,066 -0.04(-0.93%)
Oct 23, 2025 4.270 4.330 4.088 4.310 22,779 +0.08(+1.89%)
Oct 22, 2025 4.095 4.590 3.910 4.230 199,540 +0.24(+6.02%)
Oct 21, 2025 4.040 4.280 3.950 3.990 13,971 -0.09(-2.21%)
Oct 20, 2025 3.920 4.110 3.920 4.080 24,078 +0.19(+4.88%)
Oct 17, 2025 3.870 3.940 3.670 3.890 80,181 +0.00(+0.00%)
Oct 16, 2025 4.080 4.090 3.825 3.890 64,130 -0.20(-4.89%)
Oct 15, 2025 4.200 4.210 4.060 4.090 59,624 -0.09(-2.15%)
Oct 14, 2025 4.180 4.230 4.160 4.180 52,123 -0.02(-0.48%)
Oct 13, 2025 4.290 4.300 4.160 4.200 65,513 -0.09(-2.10%)
Oct 10, 2025 4.390 4.495 4.250 4.290 57,093 -0.11(-2.50%)
Oct 09, 2025 4.310 4.400 4.280 4.400 34,589 +0.07(+1.62%)
Oct 08, 2025 4.320 4.445 4.270 4.330 33,710 +0.02(+0.46%)
Oct 07, 2025 4.350 4.440 4.240 4.310 21,456 -0.03(-0.69%)
Oct 06, 2025 4.610 4.610 4.310 4.340 29,837 -0.24(-5.24%)
Oct 03, 2025 4.480 4.665 4.480 4.580 42,605 +0.11(+2.46%)
Oct 02, 2025 4.270 4.579 4.270 4.470 123,108 +0.26(+6.18%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.